Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India · Delayed Price · Currency is INR 150.60
+12.52 (9.07%)
Apr 21, 2026, 2:11 PM IST
NSE:KAKATCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 153.99 | 157.90 | 149.00 | 153.01 | - | 10.81% | 360,449 |
| 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 |
| Mar 12, 2026 | 110.89 | 110.89 | 104.00 | 106.17 | 106.17 | -1.41% | 4,989 |
| Mar 11, 2026 | 108.00 | 109.88 | 106.79 | 107.69 | 107.69 | 0.96% | 2,194 |
| Mar 10, 2026 | 108.03 | 110.00 | 106.10 | 106.67 | 106.67 | -1.77% | 2,009 |
| Mar 9, 2026 | 106.02 | 108.90 | 105.00 | 108.59 | 108.59 | 0.70% | 1,434 |
| Mar 6, 2026 | 110.60 | 110.60 | 106.51 | 107.84 | 107.84 | -0.19% | 4,251 |
| Mar 5, 2026 | 110.05 | 110.05 | 106.10 | 108.05 | 108.05 | 0.45% | 2,445 |
| Mar 4, 2026 | 106.00 | 111.93 | 106.00 | 107.57 | 107.57 | -1.04% | 4,586 |
| Mar 2, 2026 | 112.93 | 112.93 | 108.61 | 108.70 | 108.70 | -3.80% | 1,037 |
| Feb 27, 2026 | 113.01 | 114.80 | 109.99 | 112.99 | 112.99 | -0.96% | 7,967 |
| Feb 26, 2026 | 114.00 | 115.95 | 112.27 | 114.09 | 114.09 | -0.58% | 4,732 |
| Feb 25, 2026 | 112.05 | 120.31 | 112.05 | 114.75 | 114.75 | 1.48% | 3,358 |
| Feb 24, 2026 | 114.15 | 117.50 | 113.00 | 113.08 | 113.08 | -1.12% | 4,423 |
| Feb 23, 2026 | 119.00 | 119.00 | 114.11 | 114.36 | 114.36 | -2.72% | 1,466 |
| Feb 20, 2026 | 113.41 | 118.80 | 111.22 | 117.56 | 117.56 | 2.24% | 3,696 |
| Feb 19, 2026 | 115.05 | 118.89 | 112.00 | 114.98 | 114.98 | -1.77% | 5,936 |
| Feb 18, 2026 | 118.99 | 121.92 | 116.10 | 117.05 | 117.05 | -1.98% | 1,777 |
| Feb 17, 2026 | 119.33 | 119.50 | 118.00 | 119.41 | 119.41 | 1.85% | 3,757 |
| Feb 16, 2026 | 117.08 | 118.80 | 116.01 | 117.24 | 117.24 | 0.14% | 434 |
| Feb 13, 2026 | 115.01 | 119.90 | 115.00 | 117.08 | 117.08 | -0.09% | 1,207 |
| Feb 12, 2026 | 117.50 | 119.95 | 114.35 | 117.18 | 117.18 | -1.91% | 8,690 |
| Feb 11, 2026 | 119.50 | 121.50 | 119.05 | 119.46 | 119.46 | -0.43% | 1,649 |
| Feb 10, 2026 | 117.95 | 121.26 | 116.50 | 119.98 | 119.98 | 1.66% | 3,990 |
| Feb 9, 2026 | 116.45 | 119.99 | 116.45 | 118.02 | 118.02 | -0.30% | 4,729 |
| Feb 6, 2026 | 123.88 | 123.88 | 117.50 | 118.37 | 118.37 | -2.45% | 2,204 |
| Feb 5, 2026 | 119.40 | 121.80 | 118.00 | 121.34 | 121.34 | 0.46% | 532 |
| Feb 4, 2026 | 117.90 | 122.15 | 116.50 | 120.78 | 120.78 | 5.61% | 6,886 |