Kaycee Industries Limited (BOM:504084)
India · Delayed Price · Currency is INR 928.75
+10.80 (1.18%)
At close: Jul 20, 2026
Kaycee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 922.50 | 937.50 | 909.00 | 928.75 | 928.75 | 1.18% | 629 |
| Jul 17, 2026 | 924.95 | 930.90 | 904.00 | 917.95 | 917.95 | 0.26% | 617 |
| Jul 16, 2026 | 916.95 | 925.95 | 909.00 | 915.55 | 915.55 | 0.59% | 1,010 |
| Jul 15, 2026 | 903.00 | 940.00 | 903.00 | 910.20 | 910.20 | 2.49% | 650 |
| Jul 14, 2026 | 905.05 | 919.95 | 880.80 | 888.05 | 888.05 | -1.87% | 701 |
| Jul 13, 2026 | 929.00 | 929.00 | 900.00 | 905.00 | 905.00 | -3.19% | 752 |
| Jul 10, 2026 | 989.00 | 989.00 | 886.90 | 934.85 | 934.85 | 0.96% | 4,200 |
| Jul 9, 2026 | 883.95 | 969.00 | 883.95 | 926.00 | 926.00 | 5.23% | 2,761 |
| Jul 8, 2026 | 880.40 | 898.90 | 870.00 | 880.00 | 880.00 | 0.45% | 1,267 |
| Jul 7, 2026 | 884.05 | 901.00 | 871.25 | 876.05 | 876.05 | -0.90% | 754 |
| Jul 6, 2026 | 892.00 | 918.00 | 880.15 | 884.00 | 884.00 | -1.66% | 1,137 |
| Jul 3, 2026 | 864.00 | 925.00 | 864.00 | 898.95 | 898.95 | 3.33% | 2,125 |
| Jul 2, 2026 | 910.00 | 914.00 | 861.00 | 869.95 | 869.95 | -3.96% | 1,879 |
| Jul 1, 2026 | 896.20 | 914.90 | 886.00 | 905.85 | 905.85 | 1.58% | 2,391 |
| Jun 30, 2026 | 863.00 | 895.00 | 857.05 | 891.75 | 891.75 | 3.58% | 665 |
| Jun 29, 2026 | 872.20 | 882.95 | 853.00 | 860.90 | 860.90 | -3.27% | 407 |
| Jun 25, 2026 | 891.00 | 892.00 | 881.00 | 890.00 | 890.00 | -0.05% | 273 |
| Jun 24, 2026 | 904.90 | 908.50 | 880.60 | 890.45 | 890.45 | 0.17% | 456 |
| Jun 23, 2026 | 924.00 | 924.00 | 880.10 | 888.90 | 888.90 | -2.91% | 637 |
| Jun 22, 2026 | 907.95 | 927.00 | 887.05 | 915.55 | 915.55 | 3.29% | 1,036 |
| Jun 19, 2026 | 904.60 | 907.00 | 874.15 | 886.35 | 886.35 | -2.02% | 882 |
| Jun 18, 2026 | 908.00 | 917.60 | 898.00 | 904.60 | 904.60 | 1.86% | 579 |
| Jun 17, 2026 | 917.80 | 923.50 | 868.00 | 888.10 | 888.10 | -1.97% | 1,028 |
| Jun 16, 2026 | 890.00 | 910.05 | 890.00 | 905.95 | 905.95 | 2.03% | 1,046 |
| Jun 15, 2026 | 894.00 | 950.00 | 865.00 | 887.95 | 887.95 | 3.08% | 2,376 |
| Jun 12, 2026 | 865.10 | 896.00 | 856.45 | 861.45 | 861.45 | -0.99% | 734 |
| Jun 11, 2026 | 897.95 | 898.00 | 870.00 | 870.05 | 870.05 | -1.50% | 186 |
| Jun 10, 2026 | 838.95 | 890.00 | 831.00 | 883.30 | 883.30 | 5.08% | 2,127 |
| Jun 9, 2026 | 802.15 | 850.00 | 802.15 | 840.60 | 840.60 | 2.70% | 608 |
| Jun 8, 2026 | 818.00 | 832.05 | 792.00 | 818.50 | 818.50 | 0.01% | 811 |
| Jun 5, 2026 | 814.00 | 843.00 | 807.00 | 818.40 | 818.40 | 0.58% | 933 |
| Jun 4, 2026 | 830.05 | 842.00 | 801.00 | 813.65 | 813.65 | -2.15% | 1,194 |
| Jun 3, 2026 | 821.00 | 844.00 | 815.00 | 831.55 | 831.55 | 0.27% | 673 |
| Jun 2, 2026 | 838.00 | 844.90 | 815.00 | 829.35 | 829.35 | 0.48% | 309 |
| Jun 1, 2026 | 839.80 | 847.85 | 823.90 | 825.40 | 825.40 | -1.97% | 478 |
| May 29, 2026 | 825.00 | 844.95 | 824.95 | 842.00 | 842.00 | -0.04% | 800 |
| May 27, 2026 | 840.10 | 867.90 | 840.10 | 842.35 | 842.35 | -1.73% | 807 |
| May 26, 2026 | 873.10 | 873.70 | 840.00 | 857.20 | 857.20 | 0.08% | 614 |
| May 25, 2026 | 850.00 | 862.90 | 850.00 | 856.55 | 856.55 | 1.49% | 535 |
| May 22, 2026 | 850.00 | 860.00 | 821.50 | 844.00 | 844.00 | 0.93% | 446 |
| May 21, 2026 | 850.05 | 857.90 | 833.00 | 836.25 | 836.25 | -0.78% | 623 |
| May 20, 2026 | 850.10 | 866.00 | 835.00 | 842.80 | 842.80 | -2.60% | 1,099 |
| May 19, 2026 | 862.25 | 895.00 | 846.00 | 865.30 | 865.30 | -0.17% | 2,298 |
| May 18, 2026 | 859.25 | 876.00 | 842.00 | 866.75 | 866.75 | 0.87% | 909 |
| May 15, 2026 | 864.00 | 876.00 | 841.00 | 859.25 | 859.25 | -0.34% | 1,765 |
| May 14, 2026 | 870.85 | 870.85 | 836.50 | 862.15 | 862.15 | 0.41% | 716 |
| May 13, 2026 | 853.00 | 874.00 | 835.00 | 858.65 | 858.65 | -1.29% | 740 |
| May 12, 2026 | 866.25 | 890.90 | 860.45 | 869.90 | 869.90 | -0.52% | 647 |
| May 11, 2026 | 888.25 | 897.95 | 858.35 | 874.45 | 874.45 | -2.66% | 796 |
| May 8, 2026 | 891.10 | 908.00 | 870.00 | 898.35 | 898.35 | 0.03% | 876 |