Kaycee Industries Limited (BOM:504084)
India · Delayed Price · Currency is INR 821.15
-6.95 (-0.84%)
At close: Aug 21, 2026
Kaycee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 919.90 | 920.00 | 890.00 | 910.00 | 907.97 | -1.08% | 1,347 |
| Jul 24, 2026 | 914.00 | 939.95 | 908.00 | 919.90 | 917.85 | -1.57% | 289 |
| Jul 23, 2026 | 920.45 | 948.95 | 915.15 | 934.55 | 932.47 | 1.54% | 916 |
| Jul 22, 2026 | 947.50 | 947.50 | 910.00 | 920.40 | 918.35 | -2.53% | 657 |
| Jul 21, 2026 | 931.05 | 950.00 | 931.05 | 944.25 | 942.15 | 1.67% | 998 |
| Jul 20, 2026 | 922.50 | 937.50 | 909.00 | 928.75 | 926.68 | 1.18% | 629 |
| Jul 17, 2026 | 924.95 | 930.90 | 904.00 | 917.95 | 915.91 | 0.26% | 617 |
| Jul 16, 2026 | 916.95 | 925.95 | 909.00 | 915.55 | 913.51 | 0.59% | 1,010 |
| Jul 15, 2026 | 903.00 | 940.00 | 903.00 | 910.20 | 908.17 | 2.49% | 650 |
| Jul 14, 2026 | 905.05 | 919.95 | 880.80 | 888.05 | 886.07 | -1.87% | 701 |
| Jul 13, 2026 | 929.00 | 929.00 | 900.00 | 905.00 | 902.99 | -3.19% | 752 |
| Jul 10, 2026 | 989.00 | 989.00 | 886.90 | 934.85 | 932.77 | 0.96% | 4,200 |
| Jul 9, 2026 | 883.95 | 969.00 | 883.95 | 926.00 | 923.94 | 5.23% | 2,761 |
| Jul 8, 2026 | 880.40 | 898.90 | 870.00 | 880.00 | 878.04 | 0.45% | 1,267 |
| Jul 7, 2026 | 884.05 | 901.00 | 871.25 | 876.05 | 874.10 | -0.90% | 754 |
| Jul 6, 2026 | 892.00 | 918.00 | 880.15 | 884.00 | 882.03 | -1.66% | 1,137 |
| Jul 3, 2026 | 864.00 | 925.00 | 864.00 | 898.95 | 896.95 | 3.33% | 2,125 |
| Jul 2, 2026 | 910.00 | 914.00 | 861.00 | 869.95 | 868.01 | -3.96% | 1,879 |
| Jul 1, 2026 | 896.20 | 914.90 | 886.00 | 905.85 | 903.83 | 1.58% | 2,391 |
| Jun 30, 2026 | 863.00 | 895.00 | 857.05 | 891.75 | 889.76 | 3.58% | 665 |
| Jun 29, 2026 | 872.20 | 882.95 | 853.00 | 860.90 | 858.98 | -3.27% | 407 |
| Jun 25, 2026 | 891.00 | 892.00 | 881.00 | 890.00 | 888.02 | -0.05% | 273 |
| Jun 24, 2026 | 904.90 | 908.50 | 880.60 | 890.45 | 888.47 | 0.17% | 456 |
| Jun 23, 2026 | 924.00 | 924.00 | 880.10 | 888.90 | 886.92 | -2.91% | 637 |
| Jun 22, 2026 | 907.95 | 927.00 | 887.05 | 915.55 | 913.51 | 3.29% | 1,036 |
| Jun 19, 2026 | 904.60 | 907.00 | 874.15 | 886.35 | 884.38 | -2.02% | 882 |
| Jun 18, 2026 | 908.00 | 917.60 | 898.00 | 904.60 | 902.59 | 1.86% | 579 |
| Jun 17, 2026 | 917.80 | 923.50 | 868.00 | 888.10 | 886.12 | -1.97% | 1,028 |
| Jun 16, 2026 | 890.00 | 910.05 | 890.00 | 905.95 | 903.93 | 2.03% | 1,046 |
| Jun 15, 2026 | 894.00 | 950.00 | 865.00 | 887.95 | 885.97 | 3.08% | 2,376 |
| Jun 12, 2026 | 865.10 | 896.00 | 856.45 | 861.45 | 859.53 | -0.99% | 734 |