NSE:KAKATCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	96.51	100.38	96.50	100.38	100.38	2.45%	230
Nov 11, 2026	100.80	100.98	96.95	97.98	97.98	1.64%	5,984
Nov 9, 2026	96.60	97.74	96.10	96.40	96.40	-2.20%	1,122
Nov 8, 2026	101.70	101.70	95.60	98.57	98.57	2.77%	856
Nov 6, 2026	97.18	99.00	95.23	95.91	95.91	-1.31%	2,353
Nov 5, 2026	97.10	98.70	97.00	97.18	97.18	2.13%	837
Nov 4, 2026	98.69	98.69	92.00	95.15	95.15	-0.67%	1,148
Nov 3, 2026	92.00	95.85	91.50	95.79	95.79	4.51%	1,472
Nov 2, 2026	90.84	93.50	90.02	91.66	91.66	0.90%	1,621
Oct 30, 2026	95.00	96.10	90.00	90.84	90.84	-5.51%	4,125
Oct 29, 2026	94.50	96.25	94.50	96.14	96.14	1.89%	439
Oct 28, 2026	93.58	95.99	92.00	94.36	94.36	3.04%	7,183
Oct 27, 2026	90.13	94.86	90.13	91.58	91.58	-0.75%	523
Oct 26, 2026	90.10	93.90	89.00	92.27	92.27	0.08%	5,527
Oct 23, 2026	96.10	96.10	91.00	92.20	92.20	-4.66%	1,987
Oct 22, 2026	94.00	97.00	94.00	96.71	96.71	1.21%	648
Oct 21, 2026	97.10	100.90	94.90	95.55	95.55	-0.94%	2,599
Oct 19, 2026	99.20	99.50	96.02	96.46	96.46	-4.39%	3,477
Oct 16, 2026	99.10	101.40	97.06	100.89	100.89	1.48%	2,224
Oct 15, 2026	101.00	102.84	98.80	99.42	99.42	-1.52%	1,660
Oct 14, 2026	97.00	102.99	96.50	100.95	100.95	2.00%	3,080
Oct 13, 2026	99.00	99.84	96.79	98.97	98.97	0.17%	2,413
Oct 12, 2026	99.00	101.70	95.00	98.80	98.80	-0.23%	4,774
Oct 9, 2026	103.00	103.01	97.05	99.03	99.03	-3.22%	4,235
Oct 8, 2026	107.10	107.10	102.00	102.33	102.33	-3.42%	1,694
Oct 7, 2026	105.44	107.30	104.45	105.95	105.95	0.48%	1,531
Oct 6, 2026	105.90	108.60	104.00	105.44	105.44	0.62%	3,216
Oct 5, 2026	103.01	105.90	103.01	104.79	104.79	1.65%	458
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