Kaka Industries Limited (BOM:543939)
India · Delayed Price · Currency is INR 213.25
+3.15 (1.50%)
At close: Jul 31, 2026
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |