Kaycee Industries Limited (BOM:504084)
India
· Delayed Price · Currency is INR 902.00
-28.10 (-3.02%)
At close: Apr 29, 2026
Kaycee Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 905.00 | 941.00 | 905.00 | 930.10 | 930.10 | 0.05% | 743 |
| Apr 27, 2026 | 900.00 | 938.80 | 900.00 | 929.60 | 929.60 | 3.54% | 842 |
| Apr 24, 2026 | 929.00 | 929.50 | 880.00 | 897.80 | 897.80 | 1.42% | 1,153 |
| Apr 23, 2026 | 917.50 | 928.95 | 874.00 | 885.25 | 885.25 | -3.03% | 1,402 |
| Apr 22, 2026 | 908.40 | 928.00 | 908.40 | 912.90 | 912.90 | -2.81% | 2,055 |
| Apr 21, 2026 | 937.85 | 964.45 | 920.00 | 939.25 | 939.25 | 0.15% | 980 |
| Apr 20, 2026 | 976.00 | 976.00 | 914.20 | 937.85 | 937.85 | -0.77% | 1,869 |
| Apr 17, 2026 | 932.35 | 949.85 | 912.65 | 945.10 | 945.10 | 4.47% | 1,904 |
| Apr 16, 2026 | 901.65 | 915.00 | 895.00 | 904.65 | 904.65 | 0.83% | 691 |
| Apr 15, 2026 | 861.00 | 897.20 | 861.00 | 897.20 | 897.20 | 5.00% | 2,043 |
| Apr 13, 2026 | 851.15 | 860.00 | 835.00 | 854.50 | 854.50 | -2.67% | 1,500 |
| Apr 10, 2026 | 906.85 | 906.90 | 871.00 | 877.95 | 877.95 | -1.09% | 1,058 |
| Apr 9, 2026 | 942.85 | 942.85 | 870.00 | 887.60 | 887.60 | -2.77% | 2,515 |
| Apr 8, 2026 | 909.80 | 912.85 | 860.40 | 912.85 | 912.85 | 10.00% | 2,832 |
| Apr 7, 2026 | 790.00 | 834.85 | 786.05 | 829.90 | 829.90 | 0.29% | 954 |
| Apr 6, 2026 | 857.90 | 858.00 | 819.95 | 827.50 | 827.50 | -3.41% | 2,410 |
| Apr 2, 2026 | 850.00 | 860.35 | 780.00 | 856.70 | 856.70 | 9.53% | 2,404 |
| Apr 1, 2026 | 720.00 | 782.15 | 715.00 | 782.15 | 782.15 | 10.00% | 566 |
| Mar 30, 2026 | 735.05 | 767.05 | 699.00 | 711.05 | 711.05 | -5.51% | 2,209 |
| Mar 27, 2026 | 814.95 | 823.95 | 735.10 | 752.50 | 752.50 | -7.66% | 2,485 |
| Mar 25, 2026 | 798.95 | 830.00 | 780.05 | 814.95 | 814.95 | 3.75% | 1,214 |
| Mar 24, 2026 | 770.35 | 819.00 | 770.35 | 785.50 | 785.50 | 1.97% | 1,052 |
| Mar 23, 2026 | 800.00 | 800.00 | 764.00 | 770.30 | 770.30 | -4.39% | 1,026 |
| Mar 20, 2026 | 811.05 | 838.10 | 800.70 | 805.65 | 805.65 | 0.66% | 740 |
| Mar 19, 2026 | 810.05 | 840.00 | 788.05 | 800.40 | 800.40 | -3.95% | 1,231 |
| Mar 18, 2026 | 836.00 | 850.80 | 807.05 | 833.35 | 833.35 | 3.86% | 1,153 |
| Mar 17, 2026 | 766.00 | 820.00 | 766.00 | 802.40 | 802.40 | 4.84% | 1,263 |
| Mar 16, 2026 | 778.05 | 778.05 | 758.00 | 765.35 | 765.35 | -1.58% | 783 |
| Mar 13, 2026 | 761.00 | 798.95 | 761.00 | 777.60 | 777.60 | -0.73% | 512 |
| Mar 12, 2026 | 760.10 | 788.00 | 760.10 | 783.35 | 783.35 | 0.45% | 526 |
| Mar 11, 2026 | 804.00 | 810.00 | 771.60 | 779.85 | 779.85 | 0.01% | 565 |
| Mar 10, 2026 | 760.20 | 807.00 | 760.20 | 779.75 | 779.75 | 2.68% | 1,073 |
| Mar 9, 2026 | 798.90 | 801.00 | 754.00 | 759.40 | 759.40 | -5.66% | 1,753 |
| Mar 6, 2026 | 810.00 | 820.00 | 798.70 | 804.95 | 804.95 | 0.76% | 805 |
| Mar 5, 2026 | 809.90 | 809.90 | 775.20 | 798.90 | 798.90 | 1.70% | 888 |
| Mar 4, 2026 | 792.00 | 796.00 | 736.60 | 785.55 | 785.55 | -0.57% | 1,569 |
| Mar 2, 2026 | 777.65 | 818.00 | 777.00 | 790.05 | 790.05 | -6.30% | 1,642 |
| Feb 27, 2026 | 825.10 | 854.95 | 823.35 | 843.15 | 843.15 | 0.14% | 750 |
| Feb 26, 2026 | 833.55 | 860.00 | 806.60 | 841.95 | 841.95 | 1.01% | 1,017 |
| Feb 25, 2026 | 832.00 | 848.90 | 820.00 | 833.55 | 833.55 | -0.82% | 709 |
| Feb 24, 2026 | 861.00 | 880.00 | 825.15 | 840.40 | 840.40 | -4.34% | 1,051 |
| Feb 23, 2026 | 895.00 | 895.00 | 863.35 | 878.55 | 878.55 | 1.47% | 838 |
| Feb 20, 2026 | 891.50 | 910.00 | 857.00 | 865.80 | 865.80 | -4.12% | 1,879 |
| Feb 19, 2026 | 927.60 | 951.00 | 890.00 | 903.00 | 903.00 | -2.65% | 845 |
| Feb 18, 2026 | 900.15 | 950.00 | 900.15 | 927.60 | 927.60 | 3.06% | 1,513 |
| Feb 17, 2026 | 970.00 | 970.00 | 887.30 | 900.05 | 900.05 | -6.47% | 1,995 |
| Feb 16, 2026 | 985.00 | 1,000.00 | 955.00 | 962.30 | 962.30 | -0.95% | 909 |
| Feb 13, 2026 | 961.05 | 1,000.00 | 945.00 | 971.55 | 971.55 | -3.34% | 2,995 |
| Feb 12, 2026 | 1,144.00 | 1,185.00 | 994.50 | 1,005.15 | 1,005.15 | -9.04% | 22,559 |
| Feb 11, 2026 | 1,000.00 | 1,105.00 | 999.00 | 1,105.00 | 1,105.00 | 20.00% | 12,560 |
| Feb 10, 2026 | 781.90 | 920.85 | 781.00 | 920.85 | 920.85 | 20.00% | 5,082 |
| Feb 9, 2026 | 745.00 | 775.00 | 735.00 | 767.40 | 767.40 | 4.20% | 920 |
| Feb 6, 2026 | 755.00 | 755.00 | 725.10 | 736.50 | 736.50 | 1.14% | 1,077 |
| Feb 5, 2026 | 748.00 | 748.00 | 723.00 | 728.20 | 728.20 | -1.59% | 269 |
| Feb 4, 2026 | 740.05 | 747.40 | 722.00 | 739.95 | 739.95 | 1.46% | 662 |
| Feb 3, 2026 | 715.00 | 749.00 | 690.00 | 729.30 | 729.30 | 6.48% | 2,250 |
| Feb 2, 2026 | 715.00 | 715.00 | 670.00 | 684.90 | 684.90 | -1.04% | 887 |
| Feb 1, 2026 | 685.50 | 715.00 | 673.00 | 692.10 | 692.10 | -1.14% | 494 |
| Jan 30, 2026 | 677.50 | 708.50 | 665.05 | 700.10 | 700.10 | 0.24% | 761 |
| Jan 29, 2026 | 730.00 | 730.00 | 671.30 | 698.45 | 698.45 | -0.63% | 833 |
| Jan 28, 2026 | 735.00 | 735.00 | 679.00 | 702.90 | 702.90 | 0.39% | 824 |
| Jan 27, 2026 | 700.00 | 720.00 | 679.00 | 700.20 | 700.20 | 0.88% | 696 |
| Jan 23, 2026 | 692.00 | 707.00 | 680.00 | 694.10 | 694.10 | 2.36% | 1,191 |
| Jan 22, 2026 | 700.00 | 764.00 | 670.00 | 678.10 | 678.10 | -1.23% | 3,992 |
| Jan 21, 2026 | 678.35 | 709.00 | 632.30 | 686.55 | 686.55 | 3.55% | 2,517 |
| Jan 20, 2026 | 728.30 | 742.90 | 650.00 | 663.00 | 663.00 | -10.78% | 7,049 |
| Jan 19, 2026 | 799.50 | 799.50 | 728.00 | 743.10 | 743.10 | -7.05% | 2,800 |
| Jan 16, 2026 | 804.35 | 809.00 | 795.00 | 799.50 | 799.50 | -0.60% | 809 |
| Jan 14, 2026 | 805.00 | 812.00 | 800.50 | 804.35 | 804.35 | -0.87% | 1,071 |
| Jan 13, 2026 | 843.00 | 843.00 | 805.50 | 811.45 | 811.45 | -3.31% | 1,055 |
| Jan 12, 2026 | 839.90 | 851.00 | 822.00 | 839.20 | 839.20 | -1.71% | 868 |
| Jan 9, 2026 | 871.10 | 889.95 | 851.10 | 853.80 | 853.80 | -1.87% | 672 |
| Jan 8, 2026 | 887.00 | 894.00 | 865.30 | 870.10 | 870.10 | -1.86% | 537 |
| Jan 7, 2026 | 894.05 | 906.10 | 875.00 | 886.55 | 886.55 | -2.16% | 645 |
| Jan 6, 2026 | 889.80 | 929.00 | 882.30 | 906.10 | 906.10 | 2.69% | 572 |
| Jan 5, 2026 | 899.25 | 900.00 | 880.00 | 882.40 | 882.40 | -1.87% | 679 |
| Jan 2, 2026 | 907.80 | 923.00 | 890.00 | 899.25 | 899.25 | -0.28% | 781 |
| Jan 1, 2026 | 912.95 | 914.95 | 895.00 | 901.80 | 901.80 | 0.23% | 133 |
| Dec 31, 2025 | 892.55 | 910.00 | 892.55 | 899.70 | 899.70 | 0.80% | 573 |
| Dec 30, 2025 | 900.50 | 900.50 | 887.00 | 892.55 | 892.55 | -0.88% | 618 |
| Dec 29, 2025 | 912.55 | 920.00 | 895.00 | 900.50 | 900.50 | -1.99% | 868 |
| Dec 26, 2025 | 916.30 | 925.00 | 902.00 | 918.80 | 918.80 | -0.74% | 411 |
| Dec 24, 2025 | 912.35 | 940.00 | 907.80 | 925.65 | 925.65 | 0.17% | 615 |
| Dec 23, 2025 | 927.10 | 938.95 | 911.05 | 924.05 | 924.05 | 0.17% | 338 |
| Dec 22, 2025 | 890.30 | 935.00 | 870.15 | 922.50 | 922.50 | 2.92% | 524 |
| Dec 19, 2025 | 915.00 | 915.00 | 890.00 | 896.35 | 896.35 | -1.28% | 292 |
| Dec 18, 2025 | 914.80 | 927.70 | 903.95 | 908.00 | 908.00 | -0.88% | 671 |
| Dec 17, 2025 | 923.00 | 940.00 | 900.00 | 916.10 | 916.10 | -0.83% | 571 |
| Dec 16, 2025 | 899.90 | 948.60 | 882.30 | 923.75 | 923.75 | 2.62% | 710 |
| Dec 15, 2025 | 912.00 | 925.95 | 886.30 | 900.20 | 900.20 | -1.32% | 579 |
| Dec 12, 2025 | 910.00 | 919.00 | 895.00 | 912.20 | 912.20 | 0.85% | 336 |
| Dec 11, 2025 | 880.05 | 930.00 | 880.05 | 904.55 | 904.55 | 0.10% | 902 |
| Dec 10, 2025 | 960.00 | 960.00 | 895.05 | 903.65 | 903.65 | -4.69% | 1,207 |
| Dec 9, 2025 | 963.80 | 978.95 | 930.00 | 948.15 | 948.15 | -0.85% | 687 |
| Dec 8, 2025 | 980.00 | 987.90 | 951.00 | 956.30 | 956.30 | -1.62% | 459 |
| Dec 5, 2025 | 974.00 | 975.00 | 959.00 | 972.05 | 972.05 | 1.07% | 426 |
| Dec 4, 2025 | 978.80 | 978.80 | 956.05 | 961.75 | 961.75 | 0.39% | 567 |
| Dec 3, 2025 | 970.00 | 980.00 | 940.45 | 958.05 | 958.05 | -1.15% | 653 |
| Dec 2, 2025 | 970.80 | 991.90 | 965.45 | 969.15 | 969.15 | -0.17% | 692 |
| Dec 1, 2025 | 990.00 | 995.00 | 962.00 | 970.80 | 970.80 | -0.02% | 481 |