Kaka Industries Limited (BOM:543939)
India · Delayed Price · Currency is INR 198.05
-0.65 (-0.33%)
At close: Sep 1, 2025
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 211.00 | 211.50 | 208.00 | 208.45 | 208.45 | -0.19% | 13,500 |
| Sep 2, 2025 | 207.00 | 209.55 | 207.00 | 208.85 | 208.85 | 5.45% | 8,500 |
| Sep 1, 2025 | 199.00 | 201.85 | 198.00 | 198.05 | 198.05 | -0.33% | 7,000 |
| Aug 29, 2025 | 203.00 | 203.00 | 198.00 | 198.70 | 198.70 | -3.00% | 7,500 |
| Aug 28, 2025 | 201.00 | 205.90 | 201.00 | 204.85 | 204.85 | -0.05% | 8,500 |
| Aug 26, 2025 | 205.95 | 206.95 | 202.20 | 204.95 | 204.95 | 1.71% | 9,500 |
| Aug 25, 2025 | 204.10 | 204.10 | 200.00 | 201.50 | 201.50 | -1.56% | 21,000 |
| Aug 22, 2025 | 208.00 | 208.05 | 204.10 | 204.70 | 204.70 | -0.80% | 19,500 |
| Aug 21, 2025 | 207.00 | 207.50 | 205.10 | 206.35 | 206.35 | -0.36% | 14,500 |
| Aug 20, 2025 | 206.00 | 208.00 | 206.00 | 207.10 | 207.10 | -1.33% | 9,500 |
| Aug 19, 2025 | 210.90 | 211.00 | 207.25 | 209.90 | 209.90 | 1.28% | 8,000 |
| Aug 18, 2025 | 209.50 | 211.00 | 206.00 | 207.25 | 207.25 | 0.36% | 8,500 |
| Aug 14, 2025 | 205.00 | 207.00 | 205.00 | 206.50 | 206.50 | -0.79% | 5,000 |
| Aug 13, 2025 | 211.00 | 211.00 | 208.10 | 208.15 | 208.15 | -1.35% | 6,500 |
| Aug 12, 2025 | 214.25 | 214.25 | 210.00 | 211.00 | 211.00 | -0.87% | 4,500 |
| Aug 11, 2025 | 211.50 | 215.95 | 211.00 | 212.85 | 212.85 | -0.56% | 10,500 |
| Aug 8, 2025 | 220.00 | 220.00 | 214.00 | 214.05 | 214.05 | -3.97% | 6,000 |
| Aug 7, 2025 | 218.00 | 223.50 | 217.05 | 222.90 | 222.90 | 1.62% | 22,500 |
| Aug 6, 2025 | 217.00 | 221.00 | 215.00 | 219.35 | 219.35 | 0.62% | 19,500 |
| Aug 5, 2025 | 214.00 | 222.65 | 214.00 | 218.00 | 218.00 | 2.35% | 11,500 |
| Aug 4, 2025 | 214.70 | 216.00 | 210.70 | 213.00 | 213.00 | -0.79% | 18,000 |
| Aug 1, 2025 | 219.80 | 221.95 | 214.00 | 214.70 | 214.70 | -3.29% | 19,000 |
| Jul 31, 2025 | 221.05 | 225.00 | 219.00 | 222.00 | 222.00 | 0.43% | 6,000 |
| Jul 30, 2025 | 222.45 | 232.00 | 219.00 | 221.05 | 221.05 | -0.63% | 12,000 |
| Jul 29, 2025 | 222.00 | 226.90 | 222.00 | 222.45 | 222.45 | -2.82% | 10,000 |
| Jul 28, 2025 | 215.20 | 236.00 | 213.90 | 228.90 | 228.90 | 7.01% | 33,500 |
| Jul 25, 2025 | 223.50 | 225.00 | 211.00 | 213.90 | 213.90 | -6.08% | 36,000 |
| Jul 24, 2025 | 227.30 | 231.70 | 225.00 | 227.75 | 227.75 | 0.20% | 8,000 |
| Jul 23, 2025 | 239.00 | 239.00 | 226.00 | 227.30 | 227.30 | -4.90% | 23,000 |
| Jul 22, 2025 | 236.50 | 240.00 | 236.50 | 239.00 | 239.00 | 0.95% | 6,500 |
| Jul 21, 2025 | 237.80 | 242.50 | 234.50 | 236.75 | 236.75 | 1.61% | 23,000 |
| Jul 18, 2025 | 231.75 | 241.00 | 227.50 | 233.00 | 233.00 | 0.82% | 41,000 |
| Jul 17, 2025 | 226.00 | 234.00 | 226.00 | 231.10 | 231.10 | 2.69% | 18,500 |
| Jul 16, 2025 | 225.80 | 226.00 | 221.60 | 225.05 | 225.05 | 0.16% | 18,500 |
| Jul 15, 2025 | 228.05 | 229.20 | 223.00 | 224.70 | 224.70 | -3.08% | 29,500 |
| Jul 14, 2025 | 234.50 | 234.50 | 223.50 | 231.85 | 231.85 | 0.91% | 25,500 |
| Jul 11, 2025 | 232.45 | 232.45 | 226.00 | 229.75 | 229.75 | -0.41% | 24,500 |
| Jul 10, 2025 | 236.50 | 236.50 | 220.10 | 230.70 | 230.70 | -0.62% | 42,000 |
| Jul 9, 2025 | 217.35 | 236.00 | 217.35 | 232.15 | 232.15 | 6.81% | 111,000 |
| Jul 8, 2025 | 202.50 | 219.00 | 202.50 | 217.35 | 217.35 | 8.46% | 114,000 |
| Jul 7, 2025 | 190.15 | 204.95 | 189.00 | 200.40 | 200.40 | 3.30% | 98,000 |
| Jul 4, 2025 | 192.70 | 197.90 | 192.70 | 194.00 | 194.00 | 1.65% | 13,500 |
| Jul 3, 2025 | 192.00 | 193.50 | 190.05 | 190.85 | 190.85 | -1.39% | 11,500 |
| Jul 2, 2025 | 196.65 | 196.65 | 188.00 | 193.55 | 193.55 | -1.10% | 48,500 |
| Jul 1, 2025 | 200.00 | 200.00 | 195.30 | 195.70 | 195.70 | -1.44% | 19,000 |
| Jun 30, 2025 | 199.05 | 201.80 | 198.00 | 198.55 | 198.55 | -1.63% | 14,500 |
| Jun 27, 2025 | 197.95 | 202.45 | 197.00 | 201.85 | 201.85 | 3.20% | 29,500 |
| Jun 26, 2025 | 198.20 | 200.00 | 194.00 | 195.60 | 195.60 | -2.00% | 49,500 |
| Jun 25, 2025 | 202.75 | 202.75 | 197.00 | 199.60 | 199.60 | -1.07% | 17,000 |
| Jun 24, 2025 | 204.05 | 204.05 | 201.05 | 201.75 | 201.75 | -0.07% | 9,000 |