Kaka Industries Limited (BOM:543939)
India · Delayed Price · Currency is INR 216.85
+12.65 (6.19%)
At close: Jul 9, 2026
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 209.95 | 219.00 | 209.95 | 216.85 | 216.85 | 6.19% | 11,500 |
| Jul 8, 2026 | 212.00 | 213.00 | 204.20 | 204.20 | 204.20 | -4.76% | 23,000 |
| Jul 7, 2026 | 216.50 | 219.50 | 211.00 | 214.40 | 214.40 | -0.97% | 14,000 |
| Jul 6, 2026 | 216.00 | 217.95 | 215.50 | 216.50 | 216.50 | 0.23% | 13,500 |
| Jul 3, 2026 | 208.00 | 222.30 | 208.00 | 216.00 | 216.00 | 2.59% | 44,500 |
| Jul 2, 2026 | 225.50 | 234.55 | 206.00 | 210.55 | 210.55 | -5.24% | 104,500 |
| Jul 1, 2026 | 212.00 | 225.00 | 212.00 | 222.20 | 222.20 | 5.28% | 15,500 |
| Jun 30, 2026 | 209.45 | 214.00 | 209.00 | 211.05 | 211.05 | 2.68% | 24,000 |
| Jun 29, 2026 | 189.70 | 212.00 | 189.70 | 205.55 | 205.55 | 5.95% | 64,500 |
| Jun 25, 2026 | 192.10 | 196.00 | 192.10 | 194.00 | 194.00 | 0.52% | 13,000 |
| Jun 24, 2026 | 193.00 | 193.00 | 183.15 | 193.00 | 193.00 | - | 4,500 |
| Jun 23, 2026 | 194.90 | 194.90 | 188.20 | 193.00 | 193.00 | 1.58% | 10,500 |
| Jun 22, 2026 | 186.00 | 191.95 | 186.00 | 190.00 | 190.00 | 0.05% | 9,000 |
| Jun 19, 2026 | 180.05 | 195.00 | 180.05 | 189.90 | 189.90 | 3.60% | 21,000 |
| Jun 18, 2026 | 176.00 | 191.00 | 176.00 | 183.30 | 183.30 | 3.56% | 24,000 |
| Jun 17, 2026 | 179.50 | 179.50 | 174.00 | 177.00 | 177.00 | 0.17% | 9,500 |
| Jun 16, 2026 | 185.00 | 185.00 | 176.70 | 176.70 | 176.70 | -2.91% | 7,000 |
| Jun 15, 2026 | 184.50 | 187.75 | 180.00 | 182.00 | 182.00 | 2.94% | 6,500 |
| Jun 12, 2026 | 176.50 | 178.00 | 176.00 | 176.80 | 176.80 | 1.03% | 6,500 |
| Jun 11, 2026 | 170.65 | 183.00 | 170.65 | 175.00 | 175.00 | 0.86% | 17,500 |
| Jun 10, 2026 | 169.30 | 174.45 | 169.30 | 173.50 | 173.50 | 0.14% | 11,000 |
| Jun 9, 2026 | 172.00 | 176.50 | 172.00 | 173.25 | 173.25 | -0.14% | 3,500 |
| Jun 8, 2026 | 176.50 | 176.50 | 172.55 | 173.50 | 173.50 | -1.42% | 7,000 |
| Jun 5, 2026 | 179.00 | 179.50 | 175.95 | 176.00 | 176.00 | 1.09% | 7,000 |
| Jun 4, 2026 | 178.00 | 178.00 | 173.50 | 174.10 | 174.10 | -2.19% | 7,500 |
| Jun 3, 2026 | 170.05 | 180.00 | 170.00 | 178.00 | 178.00 | 2.42% | 8,000 |
| Jun 2, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -2.25% | 4,500 |
| Jun 1, 2026 | 175.00 | 177.85 | 175.00 | 177.80 | 177.80 | 2.77% | 6,000 |
| May 29, 2026 | 173.30 | 174.00 | 173.00 | 173.00 | 173.00 | -2.81% | 6,500 |
| May 27, 2026 | 176.50 | 178.00 | 174.05 | 178.00 | 178.00 | 1.14% | 3,500 |
| 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 |