Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India · Delayed Price · Currency is INR 156.63
-2.33 (-1.47%)
Aug 1, 2025, 3:29 PM IST
NSE:KAKATCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 157.00 | 160.25 | 155.51 | 156.63 | 156.63 | -1.47% | 3,487 |
| Jul 31, 2025 | 159.24 | 160.00 | 157.01 | 158.96 | 158.96 | -0.56% | 2,561 |
| Jul 30, 2025 | 155.36 | 161.85 | 155.36 | 159.85 | 159.85 | 1.91% | 7,648 |
| Jul 29, 2025 | 160.92 | 160.92 | 155.21 | 156.86 | 156.86 | -0.49% | 13,403 |
| Jul 28, 2025 | 166.14 | 167.12 | 156.21 | 157.64 | 157.64 | -3.72% | 13,121 |
| Jul 25, 2025 | 169.99 | 169.99 | 162.70 | 163.73 | 163.73 | -2.44% | 7,002 |
| Jul 24, 2025 | 173.49 | 174.79 | 167.52 | 167.82 | 167.82 | -3.07% | 5,113 |
| Jul 23, 2025 | 175.82 | 175.98 | 173.00 | 173.14 | 173.14 | -1.52% | 5,897 |
| Jul 22, 2025 | 175.50 | 179.29 | 175.00 | 175.82 | 175.82 | 0.85% | 31,431 |
| Jul 21, 2025 | 164.40 | 176.45 | 163.18 | 174.33 | 174.33 | 6.99% | 72,078 |
| Jul 18, 2025 | 164.98 | 166.30 | 161.25 | 162.94 | 162.94 | -1.32% | 5,174 |
| Jul 17, 2025 | 168.00 | 169.47 | 163.00 | 165.12 | 165.12 | -0.75% | 8,823 |
| Jul 16, 2025 | 161.14 | 168.45 | 160.67 | 166.36 | 166.36 | 3.67% | 17,599 |
| Jul 15, 2025 | 162.76 | 162.76 | 159.76 | 160.47 | 160.47 | -0.10% | 2,467 |
| Jul 14, 2025 | 160.40 | 162.00 | 156.01 | 160.63 | 160.63 | 1.45% | 5,201 |
| Jul 11, 2025 | 162.00 | 162.00 | 155.10 | 158.33 | 158.33 | -0.32% | 3,253 |
| Jul 10, 2025 | 162.25 | 163.19 | 158.10 | 158.84 | 158.84 | -1.13% | 3,303 |
| Jul 9, 2025 | 163.05 | 164.38 | 160.01 | 160.66 | 160.66 | -1.36% | 2,629 |
| Jul 8, 2025 | 163.44 | 164.48 | 161.10 | 162.88 | 162.88 | 0.20% | 1,786 |
| Jul 7, 2025 | 163.00 | 164.25 | 162.20 | 162.56 | 162.56 | -0.45% | 2,076 |
| Jul 4, 2025 | 161.61 | 164.80 | 161.61 | 163.30 | 163.30 | 0.02% | 3,132 |
| Jul 3, 2025 | 161.35 | 164.99 | 161.35 | 163.27 | 163.27 | 1.19% | 4,795 |
| Jul 2, 2025 | 161.42 | 163.00 | 160.31 | 161.35 | 161.35 | -0.71% | 1,761 |
| Jul 1, 2025 | 161.10 | 164.28 | 160.02 | 162.51 | 162.51 | 0.23% | 2,267 |
| Jun 30, 2025 | 163.46 | 164.18 | 162.10 | 162.13 | 162.13 | 0.54% | 4,533 |
| Jun 27, 2025 | 163.87 | 168.18 | 160.10 | 161.26 | 161.26 | -0.28% | 21,411 |
| Jun 26, 2025 | 161.69 | 164.18 | 160.00 | 161.71 | 161.71 | 0.48% | 6,322 |
| Jun 25, 2025 | 161.17 | 164.15 | 160.10 | 160.93 | 160.93 | 0.47% | 8,349 |
| Jun 24, 2025 | 165.50 | 166.78 | 159.11 | 160.17 | 160.17 | -1.72% | 10,321 |
| Jun 23, 2025 | 168.48 | 169.80 | 162.10 | 162.98 | 162.98 | -1.01% | 24,363 |
| Jun 20, 2025 | 152.91 | 172.49 | 152.02 | 164.64 | 164.64 | 9.08% | 190,464 |
| Jun 19, 2025 | 153.38 | 155.40 | 150.05 | 150.94 | 150.94 | -1.59% | 4,116 |
| Jun 18, 2025 | 152.88 | 155.18 | 151.20 | 153.38 | 153.38 | 0.33% | 1,762 |
| Jun 17, 2025 | 157.40 | 157.40 | 151.25 | 152.88 | 152.88 | -1.43% | 5,044 |
| Jun 16, 2025 | 159.00 | 159.00 | 153.01 | 155.10 | 155.10 | -0.72% | 1,697 |
| Jun 13, 2025 | 157.02 | 159.84 | 155.42 | 156.22 | 156.22 | -0.29% | 3,360 |
| Jun 12, 2025 | 156.49 | 164.79 | 152.00 | 156.68 | 156.68 | 0.64% | 23,919 |
| Jun 11, 2025 | 163.90 | 163.90 | 154.52 | 155.69 | 155.69 | -2.78% | 10,009 |
| Jun 10, 2025 | 158.49 | 162.18 | 157.45 | 160.15 | 160.15 | 2.94% | 13,033 |
| Jun 9, 2025 | 156.84 | 158.88 | 155.41 | 155.57 | 155.57 | 0.12% | 1,322 |
| Jun 6, 2025 | 155.01 | 157.35 | 154.45 | 155.39 | 155.39 | -0.39% | 1,956 |
| Jun 5, 2025 | 154.09 | 161.00 | 154.09 | 156.00 | 156.00 | 1.28% | 4,463 |
| Jun 4, 2025 | 153.56 | 155.99 | 152.50 | 154.03 | 154.03 | -0.14% | 2,233 |
| Jun 3, 2025 | 153.82 | 155.28 | 153.10 | 154.24 | 154.24 | 0.78% | 2,608 |
| Jun 2, 2025 | 154.00 | 158.49 | 151.12 | 153.05 | 153.05 | -1.20% | 3,558 |
| May 30, 2025 | 155.83 | 157.47 | 154.10 | 154.91 | 154.91 | -0.58% | 1,444 |
| May 29, 2025 | 159.00 | 159.80 | 154.55 | 155.82 | 155.82 | -0.88% | 2,614 |
| May 28, 2025 | 156.00 | 158.69 | 155.50 | 157.21 | 157.21 | 1.37% | 1,824 |
| May 27, 2025 | 158.01 | 158.95 | 154.60 | 155.09 | 155.09 | -1.18% | 1,677 |
| May 26, 2025 | 159.00 | 160.00 | 155.30 | 156.94 | 156.94 | -1.36% | 4,214 |