Skip to main content
logo
Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India flag India · Delayed Price · Currency is INR
116.08
+1.44 (1.26%)
Jul 13, 2026, 2:57 PM IST

NSE:KAKATCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026115.00119.00115.00116.08116.081.26%570
Jul 10, 2026116.84116.90113.70114.64114.640.83%878
Jul 9, 2026117.50117.50113.00113.70113.70-2.80%3,672
Jul 8, 2026117.99117.99116.01116.98116.98-1.19%756
Jul 7, 2026117.25122.18116.50118.39118.390.08%375
Jul 6, 2026117.25118.30115.13118.30118.30-0.03%765
Jul 3, 2026118.35118.35117.00118.34118.340.30%2,419
Jul 2, 2026119.84119.84117.90117.99117.99-1.55%4,108
Jul 1, 2026119.85119.85119.85119.85119.85-0.93%25
Jun 30, 2026118.43123.00118.43120.98120.981.26%1,187
Jun 29, 2026119.00124.85118.81119.48119.48-1.09%3,859
Jun 25, 2026120.55126.55120.50120.80120.80-0.23%3,936
Jun 24, 2026122.50123.75120.40121.08121.08-1.36%857
Jun 23, 2026123.10124.99122.75122.75122.750.07%353
Jun 22, 2026123.00125.00122.50122.66122.66-0.11%2,249
Jun 19, 2026123.78125.00122.01122.79122.79-0.80%1,931
Jun 18, 2026118.50125.00118.50123.78123.782.53%1,505
Jun 17, 2026126.80126.80120.10120.72120.72-1.87%1,081
Jun 16, 2026127.99127.99122.34123.02123.02-1.51%1,614
Jun 15, 2026128.05128.05121.50124.90124.90-1.89%3,717
Jun 12, 2026118.00127.78118.00127.30127.304.60%4,588
Jun 11, 2026123.90123.90118.05121.70121.70-1.89%966
Jun 10, 2026120.60124.95118.70124.04124.040.52%4,134
Jun 9, 2026120.00124.00120.00123.40123.404.21%1,075
Jun 8, 2026124.95124.95118.00118.41118.41-4.63%1,809
Jun 5, 2026128.00128.00122.50124.16124.16-2.24%2,427
Jun 4, 2026125.00128.50124.00127.00127.00-0.57%1,232
Jun 3, 2026127.00131.00124.50127.73127.732.06%11,470
Jun 2, 2026122.45127.90119.00125.15125.152.20%1,118
Jun 1, 2026124.00124.00120.62122.45122.45-3.13%675
May 29, 2026124.37127.75119.00126.41126.411.94%5,158
May 27, 2026123.07130.00123.01124.00124.00-1.45%914
May 26, 2026124.95129.95124.95125.82125.820.70%4,187
May 25, 2026119.00124.95119.00124.95124.955.00%3,704
May 22, 2026120.05121.38118.12119.00119.00-1.96%1,523
May 21, 2026120.10125.00120.10121.38121.38-1.32%1,138
May 20, 2026122.50123.00119.10123.00123.000.59%269
May 19, 2026120.05125.00120.00122.28122.281.90%708
May 18, 2026119.10120.00119.10120.00120.00-2.17%656
May 15, 2026128.00128.50122.23122.66122.66-2.04%1,890
May 14, 2026125.64129.18122.22125.21125.21-0.34%1,897
May 13, 2026122.00127.00120.70125.64125.640.80%3,585
May 12, 2026130.00130.99124.02124.64124.64-4.52%2,822
May 11, 2026134.20134.28129.70130.54130.54-3.21%2,323
May 8, 2026133.25135.99131.52134.87134.87-0.83%4,139
May 7, 2026133.00136.50133.00136.00136.002.03%1,967
May 6, 2026133.03137.99131.00133.30133.300.70%2,027
May 5, 2026132.00134.05129.00132.37132.37-1.25%4,145
May 4, 2026134.00139.99134.00134.05134.050.04%2,483
Apr 30, 2026130.60138.90130.10134.00134.00-2.15%3,083