Kaka Industries Limited (BOM:543939)
India · Delayed Price · Currency is INR 200.50
+7.90 (4.10%)
At close: Jan 22, 2026
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 198.00 | 198.00 | 193.00 | 193.50 | 193.50 | -3.49% | 3,000 |
| Jan 22, 2026 | 196.75 | 202.00 | 196.75 | 200.50 | 200.50 | 4.10% | 7,000 |
| Jan 21, 2026 | 203.00 | 203.00 | 188.25 | 192.60 | 192.60 | -5.12% | 18,500 |
| Jan 20, 2026 | 203.00 | 211.90 | 203.00 | 203.00 | 203.00 | 0.52% | 5,500 |
| Jan 19, 2026 | 205.30 | 205.30 | 201.50 | 201.95 | 201.95 | -3.14% | 7,500 |
| Jan 16, 2026 | 206.50 | 209.95 | 206.20 | 208.50 | 208.50 | -1.91% | 10,500 |
| Jan 14, 2026 | 214.90 | 214.90 | 208.05 | 212.55 | 212.55 | 2.68% | 2,000 |
| Jan 13, 2026 | 209.00 | 211.95 | 207.00 | 207.00 | 207.00 | -0.38% | 8,000 |
| Jan 12, 2026 | 209.00 | 211.50 | 205.55 | 207.80 | 207.80 | -3.91% | 14,500 |
| Jan 9, 2026 | 216.00 | 219.50 | 215.15 | 216.25 | 216.25 | -2.70% | 3,500 |
| Jan 8, 2026 | 225.00 | 227.00 | 213.50 | 222.25 | 222.25 | 1.46% | 22,500 |
| Jan 7, 2026 | 228.50 | 229.30 | 218.10 | 219.05 | 219.05 | -2.10% | 6,000 |
| Jan 6, 2026 | 235.00 | 235.00 | 219.20 | 223.75 | 223.75 | 4.68% | 35,500 |
| Jan 5, 2026 | 209.10 | 214.00 | 207.65 | 213.75 | 213.75 | 0.94% | 9,000 |
| Jan 2, 2026 | 208.70 | 212.00 | 206.00 | 211.75 | 211.75 | 0.19% | 13,000 |
| Jan 1, 2026 | 212.25 | 212.25 | 208.00 | 211.35 | 211.35 | -0.52% | 10,000 |
| Dec 31, 2025 | 215.00 | 215.00 | 212.00 | 212.45 | 212.45 | -1.19% | 6,000 |
| Dec 30, 2025 | 215.80 | 216.50 | 214.80 | 215.00 | 215.00 | 0.02% | 4,000 |
| Dec 29, 2025 | 212.05 | 217.00 | 212.05 | 214.95 | 214.95 | -1.80% | 7,000 |
| Dec 26, 2025 | 221.70 | 221.70 | 216.80 | 218.90 | 218.90 | 0.62% | 3,500 |
| Dec 24, 2025 | 215.40 | 222.00 | 215.40 | 217.55 | 217.55 | 1.00% | 5,000 |
| Dec 23, 2025 | 217.10 | 219.00 | 215.10 | 215.40 | 215.40 | -2.31% | 4,500 |
| Dec 22, 2025 | 221.70 | 221.70 | 217.00 | 220.50 | 220.50 | -0.47% | 8,500 |
| Dec 19, 2025 | 224.00 | 224.95 | 219.55 | 221.55 | 221.55 | -1.38% | 4,000 |
| Dec 18, 2025 | 230.00 | 230.00 | 223.25 | 224.65 | 224.65 | -0.60% | 9,000 |
| Dec 17, 2025 | 225.00 | 226.00 | 223.70 | 226.00 | 226.00 | -0.77% | 1,500 |
| Dec 16, 2025 | 228.90 | 228.90 | 226.00 | 227.75 | 227.75 | 0.37% | 2,500 |
| Dec 15, 2025 | 228.00 | 228.00 | 222.30 | 226.90 | 226.90 | -0.48% | 14,500 |
| Dec 12, 2025 | 225.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.33% | 8,500 |
| Dec 11, 2025 | 221.20 | 227.00 | 221.20 | 225.00 | 225.00 | 1.72% | 11,500 |
| Dec 10, 2025 | 225.00 | 225.00 | 221.00 | 221.20 | 221.20 | -1.69% | 5,500 |
| Dec 9, 2025 | 223.05 | 226.00 | 223.00 | 225.00 | 225.00 | - | 7,000 |
| Dec 8, 2025 | 224.20 | 231.00 | 221.65 | 225.00 | 225.00 | -1.75% | 33,000 |
| Dec 5, 2025 | 226.80 | 231.00 | 226.00 | 229.00 | 229.00 | 1.96% | 14,000 |
| Dec 4, 2025 | 221.85 | 228.95 | 221.85 | 224.60 | 224.60 | 3.34% | 18,500 |
| Dec 3, 2025 | 221.00 | 221.00 | 214.05 | 217.35 | 217.35 | 0.02% | 19,500 |
| Dec 2, 2025 | 223.40 | 224.00 | 215.00 | 217.30 | 217.30 | -1.74% | 34,000 |
| Dec 1, 2025 | 217.00 | 222.70 | 217.00 | 221.15 | 221.15 | -1.71% | 20,500 |
| Nov 28, 2025 | 224.40 | 226.00 | 222.00 | 225.00 | 225.00 | 1.10% | 12,500 |
| Nov 27, 2025 | 225.00 | 228.90 | 220.00 | 222.55 | 222.55 | -0.63% | 23,000 |
| Nov 26, 2025 | 222.05 | 225.00 | 222.05 | 223.95 | 223.95 | -0.02% | 8,000 |
| Nov 25, 2025 | 222.00 | 227.00 | 220.00 | 224.00 | 224.00 | -0.40% | 13,000 |
| Nov 24, 2025 | 226.00 | 226.10 | 222.60 | 224.90 | 224.90 | 0.07% | 13,000 |
| Nov 21, 2025 | 229.95 | 229.95 | 224.20 | 224.75 | 224.75 | -0.20% | 14,500 |
| Nov 20, 2025 | 224.00 | 226.00 | 220.10 | 225.20 | 225.20 | 0.51% | 6,500 |
| Nov 19, 2025 | 226.00 | 227.50 | 223.00 | 224.05 | 224.05 | -2.18% | 6,000 |
| Nov 18, 2025 | 227.00 | 230.00 | 223.20 | 229.05 | 229.05 | 1.01% | 8,500 |
| Nov 17, 2025 | 228.55 | 230.85 | 226.00 | 226.75 | 226.75 | -0.79% | 41,000 |
| Nov 14, 2025 | 220.00 | 233.00 | 220.00 | 228.55 | 228.55 | 1.26% | 13,000 |
| Nov 13, 2025 | 232.00 | 232.50 | 223.20 | 225.70 | 225.70 | -2.59% | 13,000 |