Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India · Delayed Price · Currency is INR 103.00
-2.18 (-2.07%)
Oct 1, 2026, 3:28 PM IST
NSE:KAKATCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 104.02 | 106.80 | 102.80 | 103.09 | 103.09 | -1.99% | 1,238 |
| Sep 30, 2026 | 107.88 | 107.90 | 104.40 | 105.18 | 105.18 | -2.46% | 1,761 |
| Sep 29, 2026 | 105.61 | 107.90 | 105.61 | 107.83 | 107.83 | 0.93% | 418 |
| Sep 28, 2026 | 111.90 | 111.90 | 105.40 | 106.84 | 106.84 | 0.11% | 1,643 |
| Sep 25, 2026 | 106.20 | 109.40 | 105.99 | 106.72 | 106.72 | 0.69% | 1,484 |
| Sep 24, 2026 | 107.99 | 109.59 | 105.90 | 105.99 | 105.99 | -1.83% | 656 |
| Sep 23, 2026 | 109.70 | 109.75 | 107.05 | 107.97 | 107.97 | -1.62% | 964 |
| Sep 22, 2026 | 110.40 | 110.40 | 105.10 | 109.75 | 109.75 | 0.83% | 2,050 |
| Sep 21, 2026 | 106.60 | 109.00 | 104.21 | 108.85 | 108.85 | 1.42% | 2,724 |
| Sep 18, 2026 | 107.40 | 109.90 | 107.00 | 107.33 | 107.33 | -0.83% | 1,116 |
| Sep 17, 2026 | 108.44 | 109.70 | 107.10 | 108.23 | 108.23 | -0.19% | 804 |
| Sep 16, 2026 | 107.76 | 109.80 | 107.00 | 108.44 | 108.44 | -1.14% | 1,636 |
| Sep 15, 2026 | 109.57 | 110.70 | 107.05 | 109.69 | 109.69 | 0.11% | 1,411 |
| Sep 11, 2026 | 109.00 | 110.80 | 107.50 | 109.57 | 109.57 | 0.14% | 1,851 |
| Sep 10, 2026 | 111.90 | 114.79 | 108.01 | 109.42 | 109.42 | -1.40% | 5,438 |
| Sep 9, 2026 | 111.05 | 111.05 | 110.00 | 110.97 | 110.97 | -0.15% | 416 |
| Sep 8, 2026 | 109.14 | 112.00 | 108.70 | 111.14 | 111.14 | 1.83% | 915 |
| Sep 7, 2026 | 108.10 | 113.00 | 108.10 | 109.14 | 109.14 | -0.42% | 3,671 |
| Sep 4, 2026 | 110.70 | 112.40 | 108.00 | 109.60 | 109.60 | -0.97% | 2,586 |
| Sep 3, 2026 | 110.10 | 112.40 | 110.10 | 110.67 | 110.67 | 0.15% | 678 |
| Sep 2, 2026 | 112.55 | 114.70 | 106.70 | 110.50 | 110.50 | -1.60% | 6,804 |
| Sep 1, 2026 | 114.00 | 116.10 | 112.15 | 112.30 | 112.30 | -3.81% | 1,342 |
| Aug 31, 2026 | 112.00 | 116.99 | 112.00 | 116.75 | 116.75 | 2.61% | 2,670 |
| Aug 28, 2026 | 112.80 | 117.00 | 112.80 | 113.78 | 113.78 | -1.40% | 4,787 |
| Aug 27, 2026 | 114.10 | 116.67 | 113.10 | 115.39 | 115.39 | 1.23% | 2,465 |
| Aug 26, 2026 | 114.20 | 117.00 | 113.25 | 113.99 | 113.99 | -1.41% | 1,450 |
| Aug 25, 2026 | 118.85 | 118.85 | 115.00 | 115.62 | 115.62 | -1.50% | 1,346 |
| Aug 24, 2026 | 119.60 | 120.00 | 116.70 | 117.38 | 117.38 | 1.33% | 10,458 |
| Aug 21, 2026 | 116.10 | 118.60 | 114.50 | 115.84 | 115.84 | -2.51% | 2,619 |
| Aug 20, 2026 | 116.89 | 120.72 | 113.10 | 118.82 | 118.82 | 3.34% | 12,942 |
| Aug 19, 2026 | 110.00 | 117.00 | 110.00 | 114.98 | 114.98 | 1.98% | 4,174 |
| Aug 18, 2026 | 109.50 | 113.75 | 109.00 | 112.75 | 112.75 | 2.98% | 3,643 |
| Aug 17, 2026 | 110.00 | 110.00 | 106.00 | 109.49 | 109.49 | 1.78% | 1,745 |
| Aug 14, 2026 | 107.28 | 107.98 | 105.71 | 107.58 | 107.58 | 3.67% | 1,131 |
| Aug 13, 2026 | 106.51 | 109.40 | 102.35 | 103.77 | 103.77 | -3.36% | 4,510 |
| Aug 12, 2026 | 110.69 | 110.69 | 106.00 | 107.38 | 107.38 | -1.23% | 3,404 |
| Aug 11, 2026 | 115.25 | 115.25 | 108.39 | 108.72 | 108.72 | -4.71% | 8,522 |
| Aug 10, 2026 | 116.00 | 118.40 | 114.00 | 114.09 | 114.09 | -3.68% | 4,017 |
| Aug 7, 2026 | 116.50 | 118.49 | 116.10 | 118.45 | 118.45 | 1.63% | 1,092 |
| Aug 6, 2026 | 116.30 | 120.85 | 116.30 | 116.55 | 116.55 | -2.67% | 2,671 |
| Aug 5, 2026 | 118.00 | 120.99 | 116.50 | 119.75 | 119.75 | 1.78% | 600 |
| Aug 4, 2026 | 120.00 | 121.50 | 114.50 | 117.65 | 117.65 | -1.85% | 2,862 |
| Aug 3, 2026 | 121.50 | 121.50 | 117.01 | 119.87 | 119.87 | 0.42% | 3,518 |
| Jul 31, 2026 | 120.00 | 123.50 | 119.60 | 122.37 | 119.37 | 2.35% | 6,585 |
| Jul 30, 2026 | 121.00 | 122.60 | 119.01 | 119.56 | 116.63 | -0.52% | 1,969 |
| Jul 29, 2026 | 117.52 | 122.88 | 117.00 | 120.18 | 117.23 | 2.57% | 1,772 |
| Jul 28, 2026 | 120.35 | 120.35 | 116.60 | 117.17 | 114.30 | -2.63% | 1,387 |
| Jul 27, 2026 | 123.90 | 123.90 | 120.00 | 120.34 | 117.39 | -0.55% | 554 |
| Jul 24, 2026 | 123.00 | 123.00 | 120.50 | 121.00 | 118.03 | -0.96% | 1,464 |
| Jul 23, 2026 | 123.60 | 123.60 | 120.00 | 122.17 | 119.17 | 0.47% | 1,177 |