Kaycee Industries Limited (BOM:504084)
India · Delayed Price · Currency is INR 774.40
+21.00 (2.79%)
At close: Oct 7, 2026
Kaycee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 753.05 | 780.00 | 750.00 | 774.40 | 774.40 | 2.79% | 798 |
| Oct 6, 2026 | 729.30 | 796.00 | 729.30 | 753.40 | 753.40 | 4.02% | 1,189 |
| Oct 5, 2026 | 850.00 | 850.00 | 718.00 | 724.30 | 724.30 | -10.53% | 5,691 |
| Oct 1, 2026 | 813.00 | 830.00 | 802.00 | 809.50 | 809.50 | -0.45% | 687 |
| Sep 30, 2026 | 825.00 | 847.80 | 810.05 | 813.20 | 813.20 | -0.46% | 161 |
| Sep 29, 2026 | 826.30 | 849.90 | 805.00 | 816.95 | 816.95 | -1.13% | 149 |
| Sep 28, 2026 | 840.10 | 872.00 | 805.30 | 826.30 | 826.30 | -1.15% | 811 |
| Sep 25, 2026 | 801.20 | 845.00 | 801.20 | 835.95 | 835.95 | 2.70% | 895 |
| Sep 24, 2026 | 807.00 | 816.00 | 801.80 | 814.00 | 814.00 | 0.81% | 220 |
| Sep 23, 2026 | 810.00 | 810.50 | 796.05 | 807.45 | 807.45 | -0.30% | 642 |
| Sep 22, 2026 | 793.10 | 814.00 | 790.05 | 809.90 | 809.90 | 1.74% | 353 |
| Sep 21, 2026 | 810.75 | 819.95 | 791.20 | 796.05 | 796.05 | -1.33% | 353 |
| Sep 18, 2026 | 800.00 | 810.00 | 800.00 | 806.75 | 806.75 | 0.13% | 193 |
| Sep 17, 2026 | 821.60 | 821.60 | 793.00 | 805.70 | 805.70 | -0.67% | 181 |
| Sep 16, 2026 | 810.00 | 822.55 | 780.00 | 811.10 | 811.10 | 2.08% | 634 |
| Sep 15, 2026 | 795.05 | 819.95 | 792.00 | 794.55 | 794.55 | -0.40% | 243 |
| Sep 11, 2026 | 792.30 | 805.00 | 792.00 | 797.75 | 797.75 | -0.36% | 425 |
| Sep 10, 2026 | 810.30 | 816.80 | 791.00 | 800.65 | 800.65 | -1.20% | 286 |
| Sep 9, 2026 | 808.00 | 827.00 | 807.00 | 810.40 | 810.40 | 0.60% | 631 |
| Sep 8, 2026 | 815.20 | 819.80 | 805.00 | 805.60 | 805.60 | -1.15% | 112 |
| Sep 7, 2026 | 822.00 | 830.00 | 810.30 | 814.95 | 814.95 | -0.51% | 184 |
| Sep 4, 2026 | 808.80 | 825.00 | 800.00 | 819.10 | 819.10 | 2.34% | 667 |
| Sep 3, 2026 | 797.00 | 820.00 | 791.20 | 800.35 | 800.35 | -0.55% | 740 |
| Sep 2, 2026 | 820.00 | 820.00 | 781.00 | 804.75 | 804.75 | -1.03% | 446 |
| Sep 1, 2026 | 808.80 | 828.00 | 801.20 | 813.15 | 813.15 | 0.35% | 393 |
| Aug 31, 2026 | 820.00 | 844.50 | 790.00 | 810.35 | 810.35 | -1.78% | 3,700 |
| Aug 28, 2026 | 843.00 | 843.00 | 810.60 | 825.00 | 825.00 | 0.24% | 514 |
| Aug 27, 2026 | 835.65 | 855.60 | 811.35 | 823.00 | 823.00 | -1.51% | 839 |
| Aug 26, 2026 | 831.80 | 879.90 | 825.20 | 835.65 | 835.65 | -0.04% | 390 |
| Aug 25, 2026 | 843.25 | 868.00 | 830.00 | 835.95 | 835.95 | -0.87% | 662 |
| Aug 24, 2026 | 840.00 | 845.00 | 821.00 | 843.25 | 843.25 | 2.69% | 569 |
| Aug 21, 2026 | 816.50 | 849.00 | 816.50 | 821.15 | 821.15 | -0.84% | 1,003 |
| Aug 20, 2026 | 846.00 | 853.00 | 825.00 | 828.10 | 828.10 | -0.86% | 329 |
| Aug 19, 2026 | 832.00 | 847.00 | 810.00 | 835.25 | 835.25 | -2.06% | 605 |
| Aug 18, 2026 | 854.15 | 872.00 | 831.20 | 852.80 | 852.80 | -0.16% | 409 |
| Aug 17, 2026 | 875.00 | 875.00 | 825.00 | 854.15 | 854.15 | -2.38% | 763 |
| Aug 14, 2026 | 845.50 | 879.00 | 845.50 | 875.00 | 875.00 | 2.45% | 629 |
| Aug 13, 2026 | 909.70 | 909.70 | 852.00 | 854.05 | 854.05 | -2.39% | 377 |
| Aug 12, 2026 | 875.00 | 879.80 | 850.00 | 875.00 | 875.00 | 1.63% | 524 |
| Aug 11, 2026 | 880.00 | 880.00 | 855.00 | 861.00 | 861.00 | -1.10% | 602 |
| Aug 10, 2026 | 895.00 | 895.00 | 860.40 | 870.55 | 870.55 | -2.10% | 1,765 |
| Aug 7, 2026 | 905.10 | 905.10 | 888.00 | 889.20 | 889.20 | -0.60% | 940 |
| Aug 6, 2026 | 907.00 | 926.00 | 891.00 | 894.60 | 894.60 | -1.36% | 367 |
| Aug 5, 2026 | 929.20 | 929.20 | 905.00 | 906.95 | 906.95 | -1.71% | 410 |
| Aug 4, 2026 | 921.90 | 935.00 | 912.20 | 922.75 | 922.75 | 0.09% | 258 |
| Aug 3, 2026 | 936.00 | 936.05 | 910.00 | 921.90 | 921.90 | -1.23% | 387 |
| Jul 31, 2026 | 908.30 | 953.00 | 895.70 | 933.40 | 933.40 | 4.14% | 1,114 |
| Jul 30, 2026 | 915.00 | 917.35 | 890.00 | 898.30 | 896.30 | -1.73% | 1,131 |
| Jul 29, 2026 | 910.00 | 917.00 | 890.00 | 914.15 | 912.11 | 1.89% | 819 |
| Jul 28, 2026 | 910.00 | 920.00 | 895.00 | 897.15 | 895.15 | -1.41% | 660 |