Kakatiya Cement Sugar & Industries Ltd. KAKATCEM
NSE · India · Non-Energy Minerals
INR 103.00-2.18 (-2.07%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 103.09 | -1.99% | INR 104.02 | INR 106.80 | INR 102.80 | 1.24K |
| 2026-09-30 | INR 105.18 | -2.46% | INR 107.88 | INR 107.90 | INR 104.40 | 1.76K |
| 2026-09-29 | INR 107.83 | +0.93% | INR 105.61 | INR 107.90 | INR 105.61 | 418 |
| 2026-09-28 | INR 106.84 | +0.11% | INR 111.90 | INR 111.90 | INR 105.40 | 1.64K |
| 2026-09-25 | INR 106.72 | +0.69% | INR 106.20 | INR 109.40 | INR 105.99 | 1.48K |
| 2026-09-24 | INR 105.99 | -1.83% | INR 107.99 | INR 109.59 | INR 105.90 | 656 |
| 2026-09-23 | INR 107.97 | -1.62% | INR 109.70 | INR 109.75 | INR 107.05 | 964 |
| 2026-09-22 | INR 109.75 | +0.83% | INR 110.40 | INR 110.40 | INR 105.10 | 2.05K |
| 2026-09-21 | INR 108.85 | +1.42% | INR 106.60 | INR 109.00 | INR 104.21 | 2.72K |
| 2026-09-18 | INR 107.33 | -0.83% | INR 107.40 | INR 109.90 | INR 107.00 | 1.12K |
| 2026-09-17 | INR 108.23 | -0.19% | INR 108.44 | INR 109.70 | INR 107.10 | 804 |
| 2026-09-16 | INR 108.44 | -1.14% | INR 107.76 | INR 109.80 | INR 107.00 | 1.64K |
| 2026-09-15 | INR 109.69 | +0.11% | INR 109.57 | INR 110.70 | INR 107.05 | 1.41K |
| 2026-09-11 | INR 109.57 | +0.14% | INR 109.00 | INR 110.80 | INR 107.50 | 1.85K |
| 2026-09-10 | INR 109.42 | -1.40% | INR 111.90 | INR 114.79 | INR 108.01 | 5.44K |
| 2026-09-09 | INR 110.97 | -0.15% | INR 111.05 | INR 111.05 | INR 110.00 | 416 |
| 2026-09-08 | INR 111.14 | +1.83% | INR 109.14 | INR 112.00 | INR 108.70 | 915 |
| 2026-09-07 | INR 109.14 | -0.42% | INR 108.10 | INR 113.00 | INR 108.10 | 3.67K |
| 2026-09-04 | INR 109.60 | -0.97% | INR 110.70 | INR 112.40 | INR 108.00 | 2.59K |
| 2026-09-03 | INR 110.67 | +0.15% | INR 110.10 | INR 112.40 | INR 110.10 | 678 |
| 2026-09-02 | INR 110.50 | -1.60% | INR 112.55 | INR 114.70 | INR 106.70 | 6.80K |
| 2026-09-01 | INR 112.30 | -3.81% | INR 114.00 | INR 116.10 | INR 112.15 | 1.34K |
| 2026-08-31 | INR 116.75 | +2.61% | INR 112.00 | INR 116.99 | INR 112.00 | 2.67K |
| 2026-08-28 | INR 113.78 | -1.40% | INR 112.80 | INR 117.00 | INR 112.80 | 4.79K |
| 2026-08-27 | INR 115.39 | +1.23% | INR 114.10 | INR 116.67 | INR 113.10 | 2.47K |
| 2026-08-26 | INR 113.99 | -1.41% | INR 114.20 | INR 117.00 | INR 113.25 | 1.45K |
| 2026-08-25 | INR 115.62 | -1.50% | INR 118.85 | INR 118.85 | INR 115.00 | 1.35K |
| 2026-08-24 | INR 117.38 | +1.33% | INR 119.60 | INR 120.00 | INR 116.70 | 10.46K |
| 2026-08-21 | INR 115.84 | -2.51% | INR 116.10 | INR 118.60 | INR 114.50 | 2.62K |
| 2026-08-20 | INR 118.82 | +3.34% | INR 116.89 | INR 120.72 | INR 113.10 | 12.94K |
| 2026-08-19 | INR 114.98 | +1.98% | INR 110.00 | INR 117.00 | INR 110.00 | 4.17K |
| 2026-08-18 | INR 112.75 | +2.98% | INR 109.50 | INR 113.75 | INR 109.00 | 3.64K |
| 2026-08-17 | INR 109.49 | +1.78% | INR 110.00 | INR 110.00 | INR 106.00 | 1.75K |
| 2026-08-14 | INR 107.58 | +3.67% | INR 107.28 | INR 107.98 | INR 105.71 | 1.13K |
| 2026-08-13 | INR 103.77 | -3.36% | INR 106.51 | INR 109.40 | INR 102.35 | 4.51K |
| 2026-08-12 | INR 107.38 | -1.23% | INR 110.69 | INR 110.69 | INR 106.00 | 3.40K |
| 2026-08-11 | INR 108.72 | -4.71% | INR 115.25 | INR 115.25 | INR 108.39 | 8.52K |
| 2026-08-10 | INR 114.09 | -3.68% | INR 116.00 | INR 118.40 | INR 114.00 | 4.02K |
| 2026-08-07 | INR 118.45 | +1.63% | INR 116.50 | INR 118.49 | INR 116.10 | 1.09K |
| 2026-08-06 | INR 116.55 | -2.67% | INR 116.30 | INR 120.85 | INR 116.30 | 2.67K |
| 2026-08-05 | INR 119.75 | +1.78% | INR 118.00 | INR 120.99 | INR 116.50 | 600 |
| 2026-08-04 | INR 117.65 | -1.85% | INR 120.00 | INR 121.50 | INR 114.50 | 2.86K |
| 2026-08-03 | INR 119.87 | -2.04% | INR 121.50 | INR 121.50 | INR 117.01 | 3.52K |
| 2026-07-31 | INR 122.37 | +2.35% | INR 120.00 | INR 123.50 | INR 119.60 | 6.59K |
| 2026-07-30 | INR 119.56 | -0.52% | INR 121.00 | INR 122.60 | INR 119.01 | 1.97K |
| 2026-07-29 | INR 120.18 | +2.57% | INR 117.52 | INR 122.88 | INR 117.00 | 1.77K |
| 2026-07-28 | INR 117.17 | -2.63% | INR 120.35 | INR 120.35 | INR 116.60 | 1.39K |
| 2026-07-27 | INR 120.34 | -0.55% | INR 123.90 | INR 123.90 | INR 120.00 | 554 |
| 2026-07-24 | INR 121.00 | -0.96% | INR 123.00 | INR 123.00 | INR 120.50 | 1.46K |
| 2026-07-23 | INR 122.17 | +0.47% | INR 123.60 | INR 123.60 | INR 120.00 | 1.18K |
| 2026-07-22 | INR 121.60 | +0.17% | INR 120.00 | INR 121.80 | INR 120.00 | 1.49K |
| 2026-07-21 | INR 121.39 | -0.44% | INR 118.05 | INR 122.00 | INR 118.05 | 980 |
| 2026-07-20 | INR 121.93 | +3.33% | INR 119.99 | INR 122.98 | INR 118.00 | 2.62K |
| 2026-07-17 | INR 118.00 | -0.09% | INR 118.10 | INR 118.10 | INR 115.20 | 325 |
| 2026-07-16 | INR 118.11 | -1.89% | INR 120.99 | INR 121.00 | INR 117.29 | 646 |
| 2026-07-15 | INR 120.39 | +0.61% | INR 119.66 | INR 121.65 | INR 116.00 | 1.46K |
| 2026-07-14 | INR 119.66 | +3.08% | INR 116.08 | INR 120.18 | INR 116.00 | 1.25K |
| 2026-07-13 | INR 116.08 | +1.26% | INR 115.00 | INR 119.00 | INR 115.00 | 570 |
| 2026-07-10 | INR 114.64 | +0.83% | INR 116.84 | INR 116.90 | INR 113.70 | 878 |
| 2026-07-09 | INR 113.70 | -2.80% | INR 117.50 | INR 117.50 | INR 113.00 | 3.67K |
| 2026-07-08 | INR 116.98 | -1.19% | INR 117.99 | INR 117.99 | INR 116.01 | 756 |
| 2026-07-07 | INR 118.39 | +0.08% | INR 117.25 | INR 122.18 | INR 116.50 | 375 |
| 2026-07-06 | INR 118.30 | -0.03% | INR 117.25 | INR 118.30 | INR 115.13 | 765 |
| 2026-07-03 | INR 118.34 | +0.30% | INR 118.35 | INR 118.35 | INR 117.00 | 2.42K |
| 2026-07-02 | INR 117.99 | -1.55% | INR 119.84 | INR 119.84 | INR 117.90 | 4.11K |
| 2026-07-01 | INR 119.85 | -0.93% | INR 119.85 | INR 119.85 | INR 119.85 | 25 |
| 2026-06-30 | INR 120.98 | +1.26% | INR 118.43 | INR 123.00 | INR 118.43 | 1.19K |
| 2026-06-29 | INR 119.48 | -1.09% | INR 119.00 | INR 124.85 | INR 118.81 | 3.86K |
| 2026-06-26 | INR 120.80 | 0.00% | INR 120.80 | INR 120.80 | INR 120.80 | 0 |
| 2026-06-25 | INR 120.80 | -0.23% | INR 120.55 | INR 126.55 | INR 120.50 | 3.94K |
| 2026-06-24 | INR 121.08 | -1.36% | INR 122.50 | INR 123.75 | INR 120.40 | 857 |
| 2026-06-23 | INR 122.75 | +0.07% | INR 123.10 | INR 124.99 | INR 122.75 | 353 |
| 2026-06-22 | INR 122.66 | -0.11% | INR 123.00 | INR 125.00 | INR 122.50 | 2.25K |
| 2026-06-19 | INR 122.79 | -0.80% | INR 123.78 | INR 125.00 | INR 122.01 | 1.93K |
| 2026-06-18 | INR 123.78 | +2.53% | INR 118.50 | INR 125.00 | INR 118.50 | 1.51K |
| 2026-06-17 | INR 120.72 | -1.87% | INR 126.80 | INR 126.80 | INR 120.10 | 1.08K |
| 2026-06-16 | INR 123.02 | -1.51% | INR 127.99 | INR 127.99 | INR 122.34 | 1.61K |
| 2026-06-15 | INR 124.90 | -1.89% | INR 128.05 | INR 128.05 | INR 121.50 | 3.72K |
| 2026-06-12 | INR 127.30 | +4.60% | INR 118.00 | INR 127.78 | INR 118.00 | 4.59K |
| 2026-06-11 | INR 121.70 | -1.89% | INR 123.90 | INR 123.90 | INR 118.05 | 966 |
| 2026-06-10 | INR 124.04 | +0.52% | INR 120.60 | INR 124.95 | INR 118.70 | 4.13K |
| 2026-06-09 | INR 123.40 | +4.21% | INR 120.00 | INR 124.00 | INR 120.00 | 1.08K |
| 2026-06-08 | INR 118.41 | -4.63% | INR 124.95 | INR 124.95 | INR 118.00 | 1.81K |
| 2026-06-05 | INR 124.16 | -2.24% | INR 128.00 | INR 128.00 | INR 122.50 | 2.43K |
| 2026-06-04 | INR 127.00 | -0.57% | INR 125.00 | INR 128.50 | INR 124.00 | 1.23K |
| 2026-06-03 | INR 127.73 | +2.06% | INR 127.00 | INR 131.00 | INR 124.50 | 11.47K |
| 2026-06-02 | INR 125.15 | +2.20% | INR 122.45 | INR 127.90 | INR 119.00 | 1.12K |
| 2026-06-01 | INR 122.45 | -3.13% | INR 124.00 | INR 124.00 | INR 120.62 | 675 |
| 2026-05-29 | INR 126.41 | +1.94% | INR 124.37 | INR 127.75 | INR 119.00 | 5.16K |
| 2026-05-28 | INR 124.00 | 0.00% | INR 124.00 | INR 124.00 | INR 124.00 | 0 |