Skip to main content
logo
Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India flag India · Delayed Price · Currency is INR
115.84
-2.98 (-2.51%)
Aug 21, 2026, 3:28 PM IST

NSE:KAKATCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026116.10118.60114.50115.84115.84-2.51%2,619
Aug 20, 2026116.89120.72113.10118.82118.823.34%12,942
Aug 19, 2026110.00117.00110.00114.98114.981.98%4,174
Aug 18, 2026109.50113.75109.00112.75112.752.98%3,643
Aug 17, 2026110.00110.00106.00109.49109.491.78%1,745
Aug 14, 2026107.28107.98105.71107.58107.583.67%1,131
Aug 13, 2026106.51109.40102.35103.77103.77-3.36%4,510
Aug 12, 2026110.69110.69106.00107.38107.38-1.23%3,404
Aug 11, 2026115.25115.25108.39108.72108.72-4.71%8,522
Aug 10, 2026116.00118.40114.00114.09114.09-3.68%4,017
Aug 7, 2026116.50118.49116.10118.45118.451.63%1,092
Aug 6, 2026116.30120.85116.30116.55116.55-2.67%2,671
Aug 5, 2026118.00120.99116.50119.75119.751.78%600
Aug 4, 2026120.00121.50114.50117.65117.65-1.85%2,862
Aug 3, 2026121.50121.50117.01119.87119.870.42%3,518
Jul 31, 2026120.00123.50119.60122.37119.372.35%6,585
Jul 30, 2026121.00122.60119.01119.56116.63-0.52%1,969
Jul 29, 2026117.52122.88117.00120.18117.232.57%1,772
Jul 28, 2026120.35120.35116.60117.17114.30-2.63%1,387
Jul 27, 2026123.90123.90120.00120.34117.39-0.55%554
Jul 24, 2026123.00123.00120.50121.00118.03-0.96%1,464
Jul 23, 2026123.60123.60120.00122.17119.170.47%1,177
Jul 22, 2026120.00121.80120.00121.60118.620.17%1,490
Jul 21, 2026118.05122.00118.05121.39118.41-0.44%980
Jul 20, 2026119.99122.98118.00121.93118.943.33%2,615
Jul 17, 2026118.10118.10115.20118.00115.11-0.09%325
Jul 16, 2026120.99121.00117.29118.11115.21-1.89%646
Jul 15, 2026119.66121.65116.00120.39117.440.61%1,459
Jul 14, 2026116.08120.18116.00119.66116.733.08%1,253
Jul 13, 2026115.00119.00115.00116.08113.231.26%570
Jul 10, 2026116.84116.90113.70114.64111.830.83%878
Jul 9, 2026117.50117.50113.00113.70110.91-2.80%3,672
Jul 8, 2026117.99117.99116.01116.98114.11-1.19%756
Jul 7, 2026117.25122.18116.50118.39115.490.08%375
Jul 6, 2026117.25118.30115.13118.30115.40-0.03%765
Jul 3, 2026118.35118.35117.00118.34115.440.30%2,419
Jul 2, 2026119.84119.84117.90117.99115.10-1.55%4,108
Jul 1, 2026119.85119.85119.85119.85116.91-0.93%25
Jun 30, 2026118.43123.00118.43120.98118.011.26%1,187
Jun 29, 2026119.00124.85118.81119.48116.55-1.09%3,859
Jun 25, 2026120.55126.55120.50120.80117.84-0.23%3,936
Jun 24, 2026122.50123.75120.40121.08118.11-1.36%857
Jun 23, 2026123.10124.99122.75122.75119.740.07%353
Jun 22, 2026123.00125.00122.50122.66119.65-0.11%2,249
Jun 19, 2026123.78125.00122.01122.79119.78-0.80%1,931
Jun 18, 2026118.50125.00118.50123.78120.752.53%1,505
Jun 17, 2026126.80126.80120.10120.72117.76-1.87%1,081
Jun 16, 2026127.99127.99122.34123.02120.00-1.51%1,614
Jun 15, 2026128.05128.05121.50124.90121.84-1.89%3,717
Jun 12, 2026118.00127.78118.00127.30124.184.60%4,588