Kaka Industries Limited (BOM:543939)
India · Delayed Price · Currency is INR 216.00
-2.00 (-0.92%)
At close: Sep 11, 2026
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 216.00 | 216.80 | 215.00 | 216.00 | 216.00 | -0.92% | 3,500 |
| Sep 10, 2026 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.46% | 3,000 |
| Sep 9, 2026 | 219.00 | 223.00 | 219.00 | 219.00 | 219.00 | -0.45% | 4,000 |
| Sep 8, 2026 | 229.00 | 229.00 | 218.00 | 220.00 | 220.00 | 0.94% | 4,000 |
| Sep 7, 2026 | 221.45 | 222.35 | 216.90 | 217.95 | 217.95 | -2.57% | 8,500 |
| Sep 4, 2026 | 225.85 | 225.90 | 223.65 | 223.70 | 223.70 | -0.97% | 3,000 |
| Sep 3, 2026 | 224.00 | 225.90 | 221.00 | 225.90 | 225.90 | 2.31% | 2,000 |
| Sep 2, 2026 | 222.00 | 224.00 | 218.80 | 220.80 | 220.80 | -0.59% | 13,000 |
| Sep 1, 2026 | 226.00 | 226.00 | 220.75 | 222.10 | 222.10 | -1.73% | 7,500 |
| Aug 31, 2026 | 225.15 | 228.00 | 219.00 | 226.00 | 226.00 | 0.20% | 5,000 |
| Aug 28, 2026 | 231.35 | 231.35 | 225.15 | 225.55 | 225.55 | -0.86% | 10,000 |
| Aug 27, 2026 | 235.00 | 240.00 | 225.00 | 227.50 | 227.50 | -3.40% | 52,000 |
| Aug 26, 2026 | 233.60 | 237.80 | 233.60 | 235.50 | 235.50 | -0.42% | 9,500 |
| Aug 25, 2026 | 236.05 | 239.95 | 235.90 | 236.50 | 236.50 | -1.66% | 9,500 |
| Aug 24, 2026 | 232.00 | 250.00 | 226.60 | 240.50 | 240.50 | 4.29% | 38,500 |
| Aug 21, 2026 | 231.95 | 233.95 | 230.30 | 230.60 | 230.60 | 0.26% | 5,000 |
| Aug 20, 2026 | 235.15 | 242.70 | 210.00 | 230.00 | 230.00 | -3.06% | 90,500 |
| Aug 19, 2026 | 231.00 | 268.80 | 231.00 | 237.25 | 237.25 | 4.84% | 16,000 |
| Aug 18, 2026 | 225.55 | 229.00 | 216.05 | 226.30 | 226.30 | -3.04% | 24,000 |
| Aug 17, 2026 | 234.75 | 234.75 | 225.70 | 233.40 | 233.40 | -0.93% | 92,500 |
| Aug 14, 2026 | 223.50 | 240.00 | 223.50 | 235.60 | 235.60 | 2.01% | 23,000 |
| Aug 13, 2026 | 219.00 | 232.00 | 215.00 | 230.95 | 230.95 | 5.46% | 29,500 |
| Aug 12, 2026 | 234.10 | 234.10 | 218.10 | 219.00 | 219.00 | -4.91% | 9,000 |
| Aug 11, 2026 | 211.00 | 232.00 | 211.00 | 230.30 | 230.30 | 10.61% | 80,500 |
| Aug 10, 2026 | 205.50 | 220.00 | 205.50 | 208.20 | 208.20 | 1.31% | 24,500 |
| Aug 7, 2026 | 211.75 | 213.50 | 205.50 | 205.50 | 205.50 | -1.20% | 6,500 |
| Aug 6, 2026 | 205.95 | 208.00 | 205.95 | 208.00 | 208.00 | 1.59% | 3,000 |
| Aug 5, 2026 | 208.85 | 214.00 | 204.00 | 204.75 | 204.75 | -0.61% | 13,000 |
| Aug 4, 2026 | 214.90 | 214.90 | 201.50 | 206.00 | 206.00 | -3.38% | 10,500 |
| Aug 3, 2026 | 213.65 | 216.55 | 211.40 | 213.20 | 213.20 | -0.02% | 2,500 |
| Jul 31, 2026 | 208.20 | 213.65 | 208.20 | 213.25 | 213.25 | 1.50% | 4,000 |
| Jul 30, 2026 | 210.00 | 210.60 | 206.50 | 210.10 | 210.10 | -1.36% | 6,000 |
| Jul 29, 2026 | 217.80 | 218.00 | 213.00 | 213.00 | 213.00 | 1.40% | 6,000 |
| Jul 28, 2026 | 213.90 | 214.00 | 210.05 | 210.05 | 210.05 | -1.73% | 2,500 |
| Jul 27, 2026 | 214.00 | 215.00 | 213.20 | 213.75 | 213.75 | 0.83% | 3,000 |
| Jul 24, 2026 | 211.00 | 215.25 | 211.00 | 212.00 | 212.00 | 1.80% | 8,500 |
| Jul 23, 2026 | 221.00 | 222.00 | 205.00 | 208.25 | 208.25 | -6.19% | 20,500 |
| Jul 22, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.11% | 1,000 |
| Jul 21, 2026 | 221.00 | 224.80 | 221.00 | 224.50 | 224.50 | 1.19% | 7,000 |
| Jul 20, 2026 | 218.00 | 222.90 | 218.00 | 221.85 | 221.85 | 0.23% | 7,500 |
| Jul 17, 2026 | 218.00 | 222.00 | 218.00 | 221.35 | 221.35 | 1.77% | 9,500 |
| Jul 16, 2026 | 213.00 | 217.65 | 213.00 | 217.50 | 217.50 | 2.74% | 7,000 |
| Jul 15, 2026 | 214.65 | 217.00 | 210.70 | 211.70 | 211.70 | -3.02% | 15,500 |
| Jul 14, 2026 | 217.05 | 221.30 | 217.05 | 218.30 | 218.30 | 0.58% | 12,500 |
| Jul 13, 2026 | 215.50 | 219.25 | 213.20 | 217.05 | 217.05 | 0.02% | 10,000 |
| Jul 10, 2026 | 217.50 | 227.00 | 216.50 | 217.00 | 217.00 | 0.07% | 15,500 |
| 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 |