Kaka Industries Limited (BOM:543939)
India · Delayed Price · Currency is INR 176.00
-5.25 (-2.90%)
At close: May 26, 2026
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 183.00 | 183.00 | 175.00 | 176.00 | 176.00 | -2.90% | 23,000 |
| May 25, 2026 | 187.90 | 187.90 | 181.25 | 181.25 | 181.25 | 0.14% | 13,500 |
| May 22, 2026 | 177.00 | 182.50 | 177.00 | 181.00 | 181.00 | 2.46% | 3,500 |
| May 21, 2026 | 179.15 | 179.15 | 176.00 | 176.65 | 176.65 | -1.40% | 12,000 |
| May 20, 2026 | 186.95 | 186.95 | 178.40 | 179.15 | 179.15 | -4.20% | 11,000 |
| May 19, 2026 | 189.90 | 189.90 | 187.00 | 187.00 | 187.00 | -2.04% | 5,000 |
| May 18, 2026 | 183.50 | 191.00 | 175.00 | 190.90 | 190.90 | 2.39% | 26,000 |
| May 15, 2026 | 171.00 | 190.00 | 171.00 | 186.45 | 186.45 | 9.10% | 47,500 |
| May 14, 2026 | 167.90 | 175.00 | 167.90 | 170.90 | 170.90 | 2.00% | 7,500 |
| May 13, 2026 | 166.50 | 168.00 | 165.50 | 167.55 | 167.55 | 1.42% | 4,000 |
| May 12, 2026 | 167.10 | 169.00 | 164.00 | 165.20 | 165.20 | -2.54% | 8,000 |
| May 11, 2026 | 167.55 | 169.50 | 167.55 | 169.50 | 169.50 | -0.29% | 4,500 |
| May 8, 2026 | 171.95 | 171.95 | 169.25 | 170.00 | 170.00 | -1.45% | 4,000 |
| May 7, 2026 | 171.80 | 172.50 | 169.85 | 172.50 | 172.50 | 1.71% | 5,000 |
| May 6, 2026 | 173.00 | 173.00 | 168.60 | 169.60 | 169.60 | -2.08% | 9,500 |
| May 5, 2026 | 170.10 | 173.20 | 169.50 | 173.20 | 173.20 | 1.94% | 5,500 |
| May 4, 2026 | 177.50 | 177.50 | 166.00 | 169.90 | 169.90 | -1.68% | 13,000 |
| Apr 30, 2026 | 170.00 | 172.80 | 170.00 | 172.80 | 172.80 | 1.02% | 4,000 |
| Apr 29, 2026 | 173.30 | 173.30 | 170.15 | 171.05 | 171.05 | 1.51% | 6,000 |
| Apr 28, 2026 | 167.05 | 170.30 | 167.05 | 168.50 | 168.50 | -0.71% | 5,000 |
| Apr 27, 2026 | 167.90 | 172.00 | 164.00 | 169.70 | 169.70 | 1.07% | 21,500 |
| Apr 24, 2026 | 163.40 | 168.90 | 161.20 | 167.90 | 167.90 | 4.42% | 23,000 |
| Apr 23, 2026 | 164.50 | 164.50 | 160.00 | 160.80 | 160.80 | -2.10% | 19,000 |
| Apr 22, 2026 | 165.00 | 166.00 | 162.45 | 164.25 | 164.25 | -0.45% | 15,500 |
| Apr 21, 2026 | 166.00 | 168.40 | 165.00 | 165.00 | 165.00 | 1.44% | 5,500 |
| Apr 20, 2026 | 168.00 | 168.00 | 162.00 | 162.65 | 162.65 | -3.79% | 23,500 |
| Apr 17, 2026 | 175.00 | 175.90 | 168.00 | 169.05 | 169.05 | -1.40% | 20,500 |
| Apr 16, 2026 | 172.10 | 172.10 | 169.00 | 171.45 | 171.45 | -0.38% | 8,000 |
| Apr 15, 2026 | 174.95 | 177.95 | 171.25 | 172.10 | 172.10 | 3.52% | 9,500 |
| Apr 13, 2026 | 165.00 | 167.50 | 164.00 | 166.25 | 166.25 | -3.06% | 15,500 |
| Apr 10, 2026 | 179.95 | 179.95 | 170.00 | 171.50 | 171.50 | -0.78% | 18,000 |
| Apr 9, 2026 | 186.50 | 191.00 | 168.00 | 172.85 | 172.85 | -5.96% | 22,000 |
| Apr 8, 2026 | 175.00 | 185.00 | 175.00 | 183.80 | 183.80 | 8.40% | 14,500 |
| Apr 7, 2026 | 174.90 | 174.90 | 168.70 | 169.55 | 169.55 | 0.89% | 7,500 |
| Apr 6, 2026 | 168.45 | 171.50 | 165.50 | 168.05 | 168.05 | 0.69% | 8,500 |
| Apr 2, 2026 | 164.00 | 167.55 | 158.00 | 166.90 | 166.90 | 0.72% | 10,500 |
| Apr 1, 2026 | 150.00 | 174.95 | 150.00 | 165.70 | 165.70 | 12.80% | 24,500 |
| Mar 30, 2026 | 143.10 | 150.90 | 139.00 | 146.90 | 146.90 | -4.11% | 58,000 |
| Mar 27, 2026 | 156.95 | 163.00 | 150.00 | 153.20 | 153.20 | -0.07% | 66,500 |
| Mar 25, 2026 | 167.90 | 167.90 | 141.45 | 153.30 | 153.30 | -6.41% | 33,500 |
| Mar 24, 2026 | 175.00 | 175.00 | 161.00 | 163.80 | 163.80 | -2.50% | 19,500 |
| Mar 23, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | -1.75% | 10,000 |
| Mar 20, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 0.50% | 4,500 |
| Mar 19, 2026 | 173.00 | 173.00 | 168.60 | 170.15 | 170.15 | -4.41% | 7,000 |
| Mar 18, 2026 | 174.00 | 183.00 | 171.10 | 178.00 | 178.00 | 6.14% | 15,500 |
| Mar 17, 2026 | 159.95 | 171.00 | 159.95 | 167.70 | 167.70 | 7.16% | 24,000 |
| Mar 16, 2026 | 165.55 | 166.80 | 155.00 | 156.50 | 156.50 | -7.34% | 37,000 |
| Mar 13, 2026 | 173.00 | 174.90 | 165.00 | 168.90 | 168.90 | -5.83% | 22,500 |
| Mar 11, 2026 | 184.50 | 184.50 | 175.00 | 179.35 | 179.35 | 0.20% | 10,500 |
| Mar 10, 2026 | 175.00 | 180.00 | 175.00 | 179.00 | 179.00 | 3.74% | 14,000 |