Kaycee Industries Limited (BOM:504084)
India · Delayed Price · Currency is INR 912.90
-26.35 (-2.81%)
At close: Apr 22, 2026
Kaycee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 937.85 | 964.45 | 920.00 | 939.25 | 939.25 | 0.15% | 980 |
| Apr 20, 2026 | 976.00 | 976.00 | 914.20 | 937.85 | 937.85 | -0.77% | 1,869 |
| Apr 17, 2026 | 932.35 | 949.85 | 912.65 | 945.10 | 945.10 | 4.47% | 1,904 |
| Apr 16, 2026 | 901.65 | 915.00 | 895.00 | 904.65 | 904.65 | 0.83% | 691 |
| Apr 15, 2026 | 861.00 | 897.20 | 861.00 | 897.20 | 897.20 | 5.00% | 2,043 |
| Apr 13, 2026 | 851.15 | 860.00 | 835.00 | 854.50 | 854.50 | -2.67% | 1,500 |
| Apr 10, 2026 | 906.85 | 906.90 | 871.00 | 877.95 | 877.95 | -1.09% | 1,058 |
| Apr 9, 2026 | 942.85 | 942.85 | 870.00 | 887.60 | 887.60 | -2.77% | 2,515 |
| Apr 8, 2026 | 909.80 | 912.85 | 860.40 | 912.85 | 912.85 | 10.00% | 2,832 |
| Apr 7, 2026 | 790.00 | 834.85 | 786.05 | 829.90 | 829.90 | 0.29% | 954 |
| Apr 6, 2026 | 857.90 | 858.00 | 819.95 | 827.50 | 827.50 | -3.41% | 2,410 |
| Apr 2, 2026 | 850.00 | 860.35 | 780.00 | 856.70 | 856.70 | 9.53% | 2,404 |
| Apr 1, 2026 | 720.00 | 782.15 | 715.00 | 782.15 | 782.15 | 10.00% | 566 |
| Mar 30, 2026 | 735.05 | 767.05 | 699.00 | 711.05 | 711.05 | -5.51% | 2,209 |
| Mar 27, 2026 | 814.95 | 823.95 | 735.10 | 752.50 | 752.50 | -7.66% | 2,485 |
| Mar 25, 2026 | 798.95 | 830.00 | 780.05 | 814.95 | 814.95 | 3.75% | 1,214 |
| Mar 24, 2026 | 770.35 | 819.00 | 770.35 | 785.50 | 785.50 | 1.97% | 1,052 |
| Mar 23, 2026 | 800.00 | 800.00 | 764.00 | 770.30 | 770.30 | -4.39% | 1,026 |
| Mar 20, 2026 | 811.05 | 838.10 | 800.70 | 805.65 | 805.65 | 0.66% | 740 |
| Mar 19, 2026 | 810.05 | 840.00 | 788.05 | 800.40 | 800.40 | -3.95% | 1,231 |
| Mar 18, 2026 | 836.00 | 850.80 | 807.05 | 833.35 | 833.35 | 3.86% | 1,153 |
| Mar 17, 2026 | 766.00 | 820.00 | 766.00 | 802.40 | 802.40 | 4.84% | 1,263 |
| Mar 16, 2026 | 778.05 | 778.05 | 758.00 | 765.35 | 765.35 | -1.58% | 783 |
| Mar 13, 2026 | 761.00 | 798.95 | 761.00 | 777.60 | 777.60 | -0.73% | 512 |
| Mar 12, 2026 | 760.10 | 788.00 | 760.10 | 783.35 | 783.35 | 0.45% | 526 |
| Mar 11, 2026 | 804.00 | 810.00 | 771.60 | 779.85 | 779.85 | 0.01% | 565 |
| Mar 10, 2026 | 760.20 | 807.00 | 760.20 | 779.75 | 779.75 | 2.68% | 1,073 |
| Mar 9, 2026 | 798.90 | 801.00 | 754.00 | 759.40 | 759.40 | -5.66% | 1,753 |
| Mar 6, 2026 | 810.00 | 820.00 | 798.70 | 804.95 | 804.95 | 0.76% | 805 |
| Mar 5, 2026 | 809.90 | 809.90 | 775.20 | 798.90 | 798.90 | 1.70% | 888 |
| Mar 4, 2026 | 792.00 | 796.00 | 736.60 | 785.55 | 785.55 | -0.57% | 1,569 |
| Mar 2, 2026 | 777.65 | 818.00 | 777.00 | 790.05 | 790.05 | -6.30% | 1,642 |
| Feb 27, 2026 | 825.10 | 854.95 | 823.35 | 843.15 | 843.15 | 0.14% | 750 |
| Feb 26, 2026 | 833.55 | 860.00 | 806.60 | 841.95 | 841.95 | 1.01% | 1,017 |
| Feb 25, 2026 | 832.00 | 848.90 | 820.00 | 833.55 | 833.55 | -0.82% | 709 |
| Feb 24, 2026 | 861.00 | 880.00 | 825.15 | 840.40 | 840.40 | -4.34% | 1,051 |
| Feb 23, 2026 | 895.00 | 895.00 | 863.35 | 878.55 | 878.55 | 1.47% | 838 |
| Feb 20, 2026 | 891.50 | 910.00 | 857.00 | 865.80 | 865.80 | -4.12% | 1,879 |
| Feb 19, 2026 | 927.60 | 951.00 | 890.00 | 903.00 | 903.00 | -2.65% | 845 |
| Feb 18, 2026 | 900.15 | 950.00 | 900.15 | 927.60 | 927.60 | 3.06% | 1,513 |
| Feb 17, 2026 | 970.00 | 970.00 | 887.30 | 900.05 | 900.05 | -6.47% | 1,995 |
| Feb 16, 2026 | 985.00 | 1,000.00 | 955.00 | 962.30 | 962.30 | -0.95% | 909 |
| Feb 13, 2026 | 961.05 | 1,000.00 | 945.00 | 971.55 | 971.55 | -3.34% | 2,995 |
| Feb 12, 2026 | 1,144.00 | 1,185.00 | 994.50 | 1,005.15 | 1,005.15 | -9.04% | 22,559 |
| Feb 11, 2026 | 1,000.00 | 1,105.00 | 999.00 | 1,105.00 | 1,105.00 | 20.00% | 12,560 |
| Feb 10, 2026 | 781.90 | 920.85 | 781.00 | 920.85 | 920.85 | 20.00% | 5,082 |
| Feb 9, 2026 | 745.00 | 775.00 | 735.00 | 767.40 | 767.40 | 4.20% | 920 |
| Feb 6, 2026 | 755.00 | 755.00 | 725.10 | 736.50 | 736.50 | 1.14% | 1,077 |
| Feb 5, 2026 | 748.00 | 748.00 | 723.00 | 728.20 | 728.20 | -1.59% | 269 |
| Feb 4, 2026 | 740.05 | 747.40 | 722.00 | 739.95 | 739.95 | 1.46% | 662 |