Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India · Delayed Price · Currency is INR 126.41
+2.41 (1.94%)
May 29, 2026, 3:13 PM IST
NSE:KAKATCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 124.37 | 127.75 | 119.00 | 126.41 | 126.41 | 1.94% | 5,158 |
| May 27, 2026 | 123.07 | 130.00 | 123.01 | 124.00 | 124.00 | -1.45% | 914 |
| May 26, 2026 | 124.95 | 129.95 | 124.95 | 125.82 | 125.82 | 0.70% | 4,187 |
| May 25, 2026 | 119.00 | 124.95 | 119.00 | 124.95 | 124.95 | 5.00% | 3,704 |
| May 22, 2026 | 120.05 | 121.38 | 118.12 | 119.00 | 119.00 | -1.96% | 1,523 |
| May 21, 2026 | 120.10 | 125.00 | 120.10 | 121.38 | 121.38 | -1.32% | 1,138 |
| May 20, 2026 | 122.50 | 123.00 | 119.10 | 123.00 | 123.00 | 0.59% | 269 |
| May 19, 2026 | 120.05 | 125.00 | 120.00 | 122.28 | 122.28 | 1.90% | 708 |
| May 18, 2026 | 119.10 | 120.00 | 119.10 | 120.00 | 120.00 | -2.17% | 656 |
| May 15, 2026 | 128.00 | 128.50 | 122.23 | 122.66 | 122.66 | -2.04% | 1,890 |
| May 14, 2026 | 125.64 | 129.18 | 122.22 | 125.21 | 125.21 | -0.34% | 1,897 |
| May 13, 2026 | 122.00 | 127.00 | 120.70 | 125.64 | 125.64 | 0.80% | 3,585 |
| May 12, 2026 | 130.00 | 130.99 | 124.02 | 124.64 | 124.64 | -4.52% | 2,822 |
| May 11, 2026 | 134.20 | 134.28 | 129.70 | 130.54 | 130.54 | -3.21% | 2,323 |
| May 8, 2026 | 133.25 | 135.99 | 131.52 | 134.87 | 134.87 | -0.83% | 4,139 |
| May 7, 2026 | 133.00 | 136.50 | 133.00 | 136.00 | 136.00 | 2.03% | 1,967 |
| May 6, 2026 | 133.03 | 137.99 | 131.00 | 133.30 | 133.30 | 0.70% | 2,027 |
| May 5, 2026 | 132.00 | 134.05 | 129.00 | 132.37 | 132.37 | -1.25% | 4,145 |
| May 4, 2026 | 134.00 | 139.99 | 134.00 | 134.05 | 134.05 | 0.04% | 2,483 |
| Apr 30, 2026 | 130.60 | 138.90 | 130.10 | 134.00 | 134.00 | -2.15% | 3,083 |
| Apr 29, 2026 | 133.21 | 138.89 | 133.20 | 136.94 | 136.94 | 1.20% | 5,004 |
| Apr 28, 2026 | 135.00 | 140.85 | 135.00 | 135.31 | 135.31 | -0.51% | 6,683 |
| Apr 27, 2026 | 140.55 | 141.00 | 133.26 | 136.00 | 136.00 | -1.85% | 7,612 |
| Apr 24, 2026 | 136.34 | 142.04 | 136.34 | 138.57 | 138.57 | 1.64% | 17,454 |
| Apr 23, 2026 | 144.56 | 144.56 | 134.00 | 136.34 | 136.34 | -5.54% | 20,266 |
| Apr 22, 2026 | 147.00 | 151.90 | 143.00 | 144.34 | 144.34 | -2.71% | 31,881 |
| Apr 21, 2026 | 153.99 | 157.90 | 146.60 | 148.36 | 148.36 | 7.44% | 467,429 |
| Apr 20, 2026 | 125.00 | 138.08 | 121.35 | 138.08 | 138.08 | 20.00% | 108,397 |
| Apr 17, 2026 | 110.00 | 115.90 | 109.00 | 115.07 | 115.07 | 5.69% | 5,893 |
| Apr 16, 2026 | 107.51 | 110.00 | 106.14 | 108.87 | 108.87 | 0.08% | 1,920 |
| Apr 15, 2026 | 105.94 | 109.48 | 105.93 | 108.78 | 108.78 | 2.68% | 4,224 |
| Apr 13, 2026 | 102.00 | 106.00 | 100.10 | 105.94 | 105.94 | 2.20% | 6,438 |
| Apr 10, 2026 | 102.47 | 105.00 | 100.80 | 103.66 | 103.66 | 3.12% | 2,824 |
| Apr 9, 2026 | 101.50 | 102.01 | 97.00 | 100.52 | 100.52 | -0.97% | 6,507 |
| Apr 8, 2026 | 98.21 | 101.90 | 95.50 | 101.50 | 101.50 | 6.43% | 5,870 |
| Apr 7, 2026 | 96.50 | 96.70 | 91.40 | 95.37 | 95.37 | 0.76% | 4,064 |
| Apr 6, 2026 | 94.01 | 97.10 | 90.30 | 94.65 | 94.65 | 0.68% | 4,989 |
| Apr 2, 2026 | 91.90 | 96.00 | 88.40 | 94.01 | 94.01 | 1.51% | 5,683 |
| Apr 1, 2026 | 86.12 | 93.00 | 86.12 | 92.61 | 92.61 | 8.85% | 2,764 |
| Mar 30, 2026 | 89.00 | 90.95 | 85.00 | 85.08 | 85.08 | -4.30% | 26,003 |
| Mar 27, 2026 | 93.00 | 93.00 | 87.21 | 88.90 | 88.90 | -3.84% | 18,316 |
| Mar 25, 2026 | 92.00 | 96.49 | 92.00 | 92.45 | 92.45 | -0.06% | 13,645 |
| Mar 24, 2026 | 99.99 | 99.99 | 90.75 | 92.51 | 92.51 | -4.72% | 18,194 |
| Mar 23, 2026 | 100.50 | 100.50 | 96.00 | 97.09 | 97.09 | -3.39% | 3,797 |
| Mar 20, 2026 | 102.94 | 102.94 | 98.20 | 100.50 | 100.50 | -0.16% | 13,498 |
| Mar 19, 2026 | 103.39 | 103.39 | 99.00 | 100.66 | 100.66 | -2.64% | 3,291 |
| Mar 18, 2026 | 102.99 | 105.82 | 102.99 | 103.39 | 103.39 | 1.29% | 2,031 |
| Mar 17, 2026 | 107.59 | 107.80 | 99.00 | 102.07 | 102.07 | -0.66% | 36,540 |
| Mar 16, 2026 | 103.00 | 105.89 | 101.53 | 102.75 | 102.75 | -0.40% | 3,399 |
| Mar 13, 2026 | 105.33 | 106.64 | 101.00 | 103.16 | 103.16 | -2.84% | 13,108 |