Kaka Industries Limited (BOM:543939)
India · Delayed Price · Currency is INR 190.00
-5.75 (-2.94%)
At close: Oct 23, 2026
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 191.00 | 191.00 | 185.00 | 190.00 | 190.00 | -2.94% | 14,500 |
| Oct 22, 2026 | 202.00 | 203.25 | 193.00 | 195.75 | 195.75 | -5.21% | 11,000 |
| Oct 21, 2026 | 205.00 | 208.10 | 205.00 | 206.50 | 206.50 | -4.27% | 4,500 |
| Oct 19, 2026 | 219.00 | 219.00 | 215.45 | 215.70 | 215.70 | 1.48% | 3,500 |
| Oct 16, 2026 | 211.35 | 222.15 | 210.00 | 212.55 | 212.55 | -2.54% | 24,500 |
| Oct 15, 2026 | 225.40 | 225.40 | 218.00 | 218.10 | 218.10 | -3.54% | 8,000 |
| Oct 14, 2026 | 218.00 | 226.20 | 218.00 | 226.10 | 226.10 | 2.59% | 16,500 |
| Oct 13, 2026 | 219.00 | 221.00 | 218.00 | 220.40 | 220.40 | 0.73% | 7,500 |
| Oct 12, 2026 | 218.00 | 219.80 | 218.00 | 218.80 | 218.80 | -0.45% | 3,000 |
| Oct 9, 2026 | 217.00 | 219.80 | 217.00 | 219.80 | 219.80 | 1.29% | 3,000 |
| Oct 8, 2026 | 222.00 | 226.00 | 215.10 | 217.00 | 217.00 | -0.16% | 14,500 |
| Oct 7, 2026 | 220.00 | 224.00 | 216.75 | 217.35 | 217.35 | 1.47% | 25,000 |
| Oct 6, 2026 | 218.00 | 219.95 | 214.20 | 214.20 | 214.20 | -1.74% | 5,500 |
| Oct 5, 2026 | 223.90 | 223.90 | 218.00 | 218.00 | 218.00 | 0.69% | 2,500 |
| Oct 1, 2026 | 220.80 | 220.80 | 215.10 | 216.50 | 216.50 | -2.46% | 19,000 |
| Sep 30, 2026 | 212.75 | 227.95 | 212.75 | 221.95 | 221.95 | 4.32% | 7,000 |
| Sep 29, 2026 | 219.00 | 219.00 | 212.75 | 212.75 | 212.75 | -3.30% | 2,000 |
| Sep 28, 2026 | 217.15 | 220.00 | 217.15 | 220.00 | 220.00 | 0.92% | 5,000 |
| Sep 25, 2026 | 220.00 | 221.00 | 212.50 | 218.00 | 218.00 | -1.36% | 8,500 |
| Sep 24, 2026 | 230.00 | 230.00 | 221.00 | 221.00 | 221.00 | -0.52% | 5,500 |
| Sep 23, 2026 | 221.00 | 223.75 | 221.00 | 222.15 | 222.15 | 0.52% | 3,500 |
| Sep 22, 2026 | 226.40 | 228.00 | 219.00 | 221.00 | 221.00 | -2.39% | 26,000 |
| Sep 21, 2026 | 220.00 | 234.50 | 220.00 | 226.40 | 226.40 | 6.72% | 27,000 |
| Sep 18, 2026 | 212.00 | 212.20 | 212.00 | 212.15 | 212.15 | -1.33% | 2,000 |
| Sep 17, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0.33% | 1,500 |
| Sep 16, 2026 | 217.85 | 217.85 | 210.05 | 214.30 | 214.30 | -2.61% | 7,000 |
| Sep 15, 2026 | 215.65 | 220.10 | 215.30 | 220.05 | 220.05 | 1.88% | 2,500 |
| 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 |