Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India · Delayed Price · Currency is INR 117.02
-2.39 (-2.00%)
Feb 18, 2026, 3:28 PM IST
NSE:KAKATCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 118.99 | 121.92 | 116.10 | 117.05 | 117.05 | -1.98% | 1,777 |
| Feb 17, 2026 | 119.33 | 119.50 | 118.00 | 119.41 | 119.41 | 1.85% | 3,757 |
| Feb 16, 2026 | 117.08 | 118.80 | 116.01 | 117.24 | 117.24 | 0.14% | 434 |
| Feb 13, 2026 | 115.01 | 119.90 | 115.00 | 117.08 | 117.08 | -0.09% | 1,207 |
| Feb 12, 2026 | 117.50 | 119.95 | 114.35 | 117.18 | 117.18 | -1.91% | 8,690 |
| Feb 11, 2026 | 119.50 | 121.50 | 119.05 | 119.46 | 119.46 | -0.43% | 1,649 |
| Feb 10, 2026 | 117.95 | 121.26 | 116.50 | 119.98 | 119.98 | 1.66% | 3,990 |
| Feb 9, 2026 | 116.45 | 119.99 | 116.45 | 118.02 | 118.02 | -0.30% | 4,729 |
| Feb 6, 2026 | 123.88 | 123.88 | 117.50 | 118.37 | 118.37 | -2.45% | 2,204 |
| Feb 5, 2026 | 119.40 | 121.80 | 118.00 | 121.34 | 121.34 | 0.46% | 532 |
| Feb 4, 2026 | 117.90 | 122.15 | 116.50 | 120.78 | 120.78 | 5.61% | 6,886 |
| Feb 3, 2026 | 114.00 | 118.90 | 113.36 | 114.36 | 114.36 | 2.92% | 1,965 |
| Feb 2, 2026 | 111.01 | 114.99 | 111.00 | 111.12 | 111.12 | -1.90% | 1,942 |
| Feb 1, 2026 | 113.00 | 115.95 | 112.50 | 113.27 | 113.27 | 0.86% | 1,777 |
| Jan 30, 2026 | 114.28 | 116.00 | 112.11 | 112.30 | 112.30 | -1.79% | 4,717 |
| Jan 29, 2026 | 112.01 | 115.50 | 109.30 | 114.35 | 114.35 | 1.39% | 2,853 |
| Jan 28, 2026 | 110.01 | 112.90 | 109.00 | 112.78 | 112.78 | 2.93% | 2,585 |
| Jan 27, 2026 | 111.99 | 112.90 | 106.99 | 109.57 | 109.57 | -0.70% | 4,548 |
| Jan 23, 2026 | 113.91 | 113.91 | 110.30 | 110.34 | 110.34 | -2.15% | 1,934 |
| Jan 22, 2026 | 118.00 | 118.00 | 111.70 | 112.76 | 112.76 | -0.27% | 5,069 |
| Jan 21, 2026 | 119.89 | 119.89 | 110.52 | 113.06 | 113.06 | -2.34% | 2,972 |
| Jan 20, 2026 | 116.70 | 119.94 | 113.25 | 115.77 | 115.77 | -1.20% | 2,887 |
| Jan 19, 2026 | 120.00 | 120.00 | 116.85 | 117.18 | 117.18 | -3.32% | 1,929 |
| Jan 16, 2026 | 122.30 | 122.30 | 119.01 | 121.20 | 121.20 | 0.95% | 1,461 |
| Jan 14, 2026 | 119.65 | 120.18 | 117.10 | 120.06 | 120.06 | 1.27% | 3,596 |
| Jan 13, 2026 | 117.00 | 123.80 | 117.00 | 118.56 | 118.56 | -0.64% | 1,885 |
| Jan 12, 2026 | 123.99 | 123.99 | 116.51 | 119.32 | 119.32 | -1.81% | 4,579 |
| Jan 9, 2026 | 124.00 | 125.68 | 120.11 | 121.52 | 121.52 | -1.41% | 3,316 |
| Jan 8, 2026 | 125.42 | 128.86 | 122.20 | 123.26 | 123.26 | -3.04% | 4,457 |
| Jan 7, 2026 | 127.01 | 128.93 | 127.00 | 127.13 | 127.13 | 0.09% | 919 |
| Jan 6, 2026 | 127.94 | 127.98 | 125.62 | 127.02 | 127.02 | 1.62% | 2,738 |
| Jan 5, 2026 | 130.89 | 130.90 | 120.00 | 124.99 | 124.99 | -2.88% | 34,309 |
| Jan 2, 2026 | 131.70 | 131.70 | 127.61 | 128.69 | 128.69 | 0.42% | 2,804 |
| Jan 1, 2026 | 130.00 | 133.00 | 127.00 | 128.15 | 128.15 | -2.61% | 5,322 |
| Dec 31, 2025 | 132.00 | 132.00 | 130.03 | 131.58 | 131.58 | 2.02% | 1,169 |
| Dec 30, 2025 | 130.00 | 133.22 | 128.00 | 128.98 | 128.98 | -0.69% | 5,401 |
| Dec 29, 2025 | 128.15 | 130.70 | 127.55 | 129.87 | 129.87 | 1.37% | 1,371 |
| Dec 26, 2025 | 130.75 | 130.75 | 127.85 | 128.11 | 128.11 | -0.86% | 3,106 |
| Dec 24, 2025 | 128.55 | 131.50 | 128.40 | 129.22 | 129.22 | -1.20% | 1,656 |
| Dec 23, 2025 | 129.30 | 131.85 | 127.60 | 130.79 | 130.79 | 1.61% | 3,791 |
| Dec 22, 2025 | 131.89 | 131.89 | 125.00 | 128.72 | 128.72 | 1.00% | 3,208 |
| Dec 19, 2025 | 127.01 | 131.80 | 125.20 | 127.44 | 127.44 | -1.70% | 1,494 |
| Dec 18, 2025 | 130.16 | 131.99 | 127.00 | 129.64 | 129.64 | -1.52% | 5,201 |
| Dec 17, 2025 | 134.90 | 138.30 | 130.60 | 131.64 | 131.64 | -0.42% | 4,213 |
| Dec 16, 2025 | 134.00 | 135.40 | 130.10 | 132.20 | 132.20 | -1.29% | 1,065 |
| Dec 15, 2025 | 136.80 | 136.80 | 132.50 | 133.93 | 133.93 | 0.10% | 1,616 |
| Dec 12, 2025 | 131.00 | 136.89 | 130.99 | 133.80 | 133.80 | 2.11% | 3,540 |
| Dec 11, 2025 | 134.40 | 134.40 | 127.30 | 131.03 | 131.03 | -1.64% | 5,668 |
| Dec 10, 2025 | 133.05 | 136.98 | 132.50 | 133.21 | 133.21 | 0.98% | 4,625 |
| Dec 9, 2025 | 130.01 | 132.50 | 130.00 | 131.92 | 131.92 | 1.25% | 522 |