Kaka Industries Limited (BOM:543939)
India
· Delayed Price · Currency is INR 172.55
-6.45 (-3.60%)
At close: Mar 9, 2026
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 184.50 | 184.50 | 178.20 | 179.00 | 179.00 | 0.17% | 4,500 |
| Mar 5, 2026 | 187.00 | 187.00 | 178.00 | 178.70 | 178.70 | -2.62% | 5,500 |
| Mar 4, 2026 | 180.70 | 183.50 | 177.00 | 183.50 | 183.50 | 1.55% | 5,500 |
| Mar 2, 2026 | 180.00 | 182.85 | 177.10 | 180.70 | 180.70 | -1.79% | 33,000 |
| Feb 27, 2026 | 184.95 | 185.00 | 182.50 | 184.00 | 184.00 | -2.08% | 5,000 |
| Feb 26, 2026 | 177.00 | 188.00 | 176.10 | 187.90 | 187.90 | 4.39% | 13,000 |
| Feb 25, 2026 | 183.00 | 185.00 | 175.00 | 180.00 | 180.00 | -1.29% | 12,000 |
| Feb 24, 2026 | 196.00 | 196.00 | 181.30 | 182.35 | 182.35 | -4.53% | 10,000 |
| Feb 23, 2026 | 188.25 | 198.85 | 188.25 | 191.00 | 191.00 | -0.73% | 9,500 |
| Feb 20, 2026 | 189.90 | 192.40 | 188.00 | 192.40 | 192.40 | - | 4,000 |
| Feb 19, 2026 | 197.00 | 197.00 | 192.40 | 192.40 | 192.40 | 0.16% | 3,500 |
| Feb 18, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.13% | 1,000 |
| Feb 17, 2026 | 190.10 | 195.50 | 190.10 | 192.35 | 192.35 | 0.68% | 3,000 |
| Feb 16, 2026 | 192.00 | 192.00 | 191.00 | 191.05 | 191.05 | -1.01% | 2,500 |
| Feb 13, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -3.26% | 2,500 |
| Feb 12, 2026 | 200.15 | 200.15 | 198.45 | 199.50 | 199.50 | 0.15% | 3,000 |
| Feb 11, 2026 | 198.00 | 201.50 | 198.00 | 199.20 | 199.20 | 1.63% | 10,000 |
| Feb 10, 2026 | 192.35 | 198.25 | 192.35 | 196.00 | 196.00 | 1.90% | 6,500 |
| Feb 9, 2026 | 192.00 | 194.00 | 185.60 | 192.35 | 192.35 | 0.18% | 8,500 |
| Feb 6, 2026 | 190.00 | 192.00 | 189.00 | 192.00 | 192.00 | - | 5,000 |
| Feb 5, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.08% | 1,000 |
| Feb 4, 2026 | 193.20 | 194.00 | 192.15 | 192.15 | 192.15 | 0.34% | 2,500 |
| Feb 3, 2026 | 191.00 | 194.45 | 190.25 | 191.50 | 191.50 | 0.79% | 9,500 |
| Feb 2, 2026 | 190.05 | 190.05 | 190.00 | 190.00 | 190.00 | -0.03% | 1,000 |
| Feb 1, 2026 | 194.00 | 194.85 | 190.00 | 190.05 | 190.05 | -1.48% | 5,000 |
| Jan 30, 2026 | 192.00 | 194.00 | 190.00 | 192.90 | 192.90 | 2.58% | 5,000 |
| Jan 29, 2026 | 196.95 | 196.95 | 188.00 | 188.05 | 188.05 | -1.23% | 6,000 |
| Jan 28, 2026 | 190.50 | 192.00 | 182.50 | 190.40 | 190.40 | 0.05% | 10,500 |
| Jan 27, 2026 | 193.55 | 193.60 | 190.00 | 190.30 | 190.30 | -1.65% | 9,500 |
| Jan 23, 2026 | 198.00 | 198.00 | 193.00 | 193.50 | 193.50 | -3.49% | 3,000 |
| Jan 22, 2026 | 196.75 | 202.00 | 196.75 | 200.50 | 200.50 | 4.10% | 7,000 |
| Jan 21, 2026 | 203.00 | 203.00 | 188.25 | 192.60 | 192.60 | -5.12% | 18,500 |
| Jan 20, 2026 | 203.00 | 211.90 | 203.00 | 203.00 | 203.00 | 0.52% | 5,500 |
| Jan 19, 2026 | 205.30 | 205.30 | 201.50 | 201.95 | 201.95 | -3.14% | 7,500 |
| Jan 16, 2026 | 206.50 | 209.95 | 206.20 | 208.50 | 208.50 | -1.91% | 10,500 |
| Jan 14, 2026 | 214.90 | 214.90 | 208.05 | 212.55 | 212.55 | 2.68% | 2,000 |
| Jan 13, 2026 | 209.00 | 211.95 | 207.00 | 207.00 | 207.00 | -0.38% | 8,000 |
| Jan 12, 2026 | 209.00 | 211.50 | 205.55 | 207.80 | 207.80 | -3.91% | 14,500 |
| Jan 9, 2026 | 216.00 | 219.50 | 215.15 | 216.25 | 216.25 | -2.70% | 3,500 |
| Jan 8, 2026 | 225.00 | 227.00 | 213.50 | 222.25 | 222.25 | 1.46% | 22,500 |
| Jan 7, 2026 | 228.50 | 229.30 | 218.10 | 219.05 | 219.05 | -2.10% | 6,000 |
| Jan 6, 2026 | 235.00 | 235.00 | 219.20 | 223.75 | 223.75 | 4.68% | 35,500 |
| Jan 5, 2026 | 209.10 | 214.00 | 207.65 | 213.75 | 213.75 | 0.94% | 9,000 |
| Jan 2, 2026 | 208.70 | 212.00 | 206.00 | 211.75 | 211.75 | 0.19% | 13,000 |
| Jan 1, 2026 | 212.25 | 212.25 | 208.00 | 211.35 | 211.35 | -0.52% | 10,000 |
| Dec 31, 2025 | 215.00 | 215.00 | 212.00 | 212.45 | 212.45 | -1.19% | 6,000 |
| Dec 30, 2025 | 215.80 | 216.50 | 214.80 | 215.00 | 215.00 | 0.02% | 4,000 |
| Dec 29, 2025 | 212.05 | 217.00 | 212.05 | 214.95 | 214.95 | -1.80% | 7,000 |
| Dec 26, 2025 | 221.70 | 221.70 | 216.80 | 218.90 | 218.90 | 0.62% | 3,500 |
| Dec 24, 2025 | 215.40 | 222.00 | 215.40 | 217.55 | 217.55 | 1.00% | 5,000 |
| Dec 23, 2025 | 217.10 | 219.00 | 215.10 | 215.40 | 215.40 | -2.31% | 4,500 |
| Dec 22, 2025 | 221.70 | 221.70 | 217.00 | 220.50 | 220.50 | -0.47% | 8,500 |
| Dec 19, 2025 | 224.00 | 224.95 | 219.55 | 221.55 | 221.55 | -1.38% | 4,000 |
| Dec 18, 2025 | 230.00 | 230.00 | 223.25 | 224.65 | 224.65 | -0.60% | 9,000 |
| Dec 17, 2025 | 225.00 | 226.00 | 223.70 | 226.00 | 226.00 | -0.77% | 1,500 |
| Dec 16, 2025 | 228.90 | 228.90 | 226.00 | 227.75 | 227.75 | 0.37% | 2,500 |
| Dec 15, 2025 | 228.00 | 228.00 | 222.30 | 226.90 | 226.90 | -0.48% | 14,500 |
| Dec 12, 2025 | 225.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1.33% | 8,500 |
| Dec 11, 2025 | 221.20 | 227.00 | 221.20 | 225.00 | 225.00 | 1.72% | 11,500 |
| Dec 10, 2025 | 225.00 | 225.00 | 221.00 | 221.20 | 221.20 | -1.69% | 5,500 |
| Dec 9, 2025 | 223.05 | 226.00 | 223.00 | 225.00 | 225.00 | - | 7,000 |
| Dec 8, 2025 | 224.20 | 231.00 | 221.65 | 225.00 | 225.00 | -1.75% | 33,000 |
| Dec 5, 2025 | 226.80 | 231.00 | 226.00 | 229.00 | 229.00 | 1.96% | 14,000 |
| Dec 4, 2025 | 221.85 | 228.95 | 221.85 | 224.60 | 224.60 | 3.34% | 18,500 |
| Dec 3, 2025 | 221.00 | 221.00 | 214.05 | 217.35 | 217.35 | 0.02% | 19,500 |
| Dec 2, 2025 | 223.40 | 224.00 | 215.00 | 217.30 | 217.30 | -1.74% | 34,000 |
| Dec 1, 2025 | 217.00 | 222.70 | 217.00 | 221.15 | 221.15 | -1.71% | 20,500 |
| Nov 28, 2025 | 224.40 | 226.00 | 222.00 | 225.00 | 225.00 | 1.10% | 12,500 |
| Nov 27, 2025 | 225.00 | 228.90 | 220.00 | 222.55 | 222.55 | -0.63% | 23,000 |
| Nov 26, 2025 | 222.05 | 225.00 | 222.05 | 223.95 | 223.95 | -0.02% | 8,000 |
| Nov 25, 2025 | 222.00 | 227.00 | 220.00 | 224.00 | 224.00 | -0.40% | 13,000 |
| Nov 24, 2025 | 226.00 | 226.10 | 222.60 | 224.90 | 224.90 | 0.07% | 13,000 |
| Nov 21, 2025 | 229.95 | 229.95 | 224.20 | 224.75 | 224.75 | -0.20% | 14,500 |
| Nov 20, 2025 | 224.00 | 226.00 | 220.10 | 225.20 | 225.20 | 0.51% | 6,500 |
| Nov 19, 2025 | 226.00 | 227.50 | 223.00 | 224.05 | 224.05 | -2.18% | 6,000 |
| Nov 18, 2025 | 227.00 | 230.00 | 223.20 | 229.05 | 229.05 | 1.01% | 8,500 |
| Nov 17, 2025 | 228.55 | 230.85 | 226.00 | 226.75 | 226.75 | -0.79% | 41,000 |
| Nov 14, 2025 | 220.00 | 233.00 | 220.00 | 228.55 | 228.55 | 1.26% | 13,000 |
| Nov 13, 2025 | 232.00 | 232.50 | 223.20 | 225.70 | 225.70 | -2.59% | 13,000 |
| Nov 12, 2025 | 235.00 | 235.00 | 230.20 | 231.70 | 231.70 | 0.37% | 13,000 |
| Nov 11, 2025 | 230.00 | 247.00 | 225.95 | 230.85 | 230.85 | -1.87% | 47,500 |
| Nov 10, 2025 | 239.95 | 244.90 | 231.70 | 235.25 | 235.25 | 0.26% | 30,500 |
| Nov 7, 2025 | 224.90 | 242.00 | 221.90 | 234.65 | 234.65 | 4.15% | 68,500 |
| Nov 6, 2025 | 225.10 | 227.00 | 216.00 | 225.30 | 225.30 | 1.10% | 28,000 |
| Nov 4, 2025 | 222.50 | 227.80 | 222.00 | 222.85 | 222.85 | 0.16% | 27,500 |
| Nov 3, 2025 | 207.05 | 223.00 | 207.05 | 222.50 | 222.50 | 6.46% | 38,500 |
| Oct 31, 2025 | 209.00 | 209.50 | 206.00 | 209.00 | 209.00 | 0.41% | 11,000 |
| Oct 30, 2025 | 209.00 | 209.00 | 206.00 | 208.15 | 208.15 | 1.04% | 9,000 |
| Oct 29, 2025 | 207.50 | 207.50 | 206.00 | 206.00 | 206.00 | -0.89% | 5,500 |
| Oct 28, 2025 | 212.25 | 212.25 | 206.25 | 207.85 | 207.85 | -2.07% | 10,000 |
| Oct 27, 2025 | 213.30 | 218.40 | 212.00 | 212.25 | 212.25 | -0.49% | 14,000 |
| Oct 24, 2025 | 214.30 | 214.30 | 211.00 | 213.30 | 213.30 | 1.43% | 3,500 |
| Oct 23, 2025 | 214.90 | 216.00 | 210.05 | 210.30 | 210.30 | -2.14% | 4,000 |
| Oct 21, 2025 | 214.50 | 216.45 | 214.50 | 214.90 | 214.90 | 0.19% | 4,500 |
| Oct 20, 2025 | 206.00 | 215.00 | 205.00 | 214.50 | 214.50 | 1.06% | 4,000 |
| Oct 17, 2025 | 212.35 | 212.65 | 212.25 | 212.25 | 212.25 | - | 5,000 |
| Oct 16, 2025 | 212.50 | 215.25 | 212.25 | 212.25 | 212.25 | -0.12% | 5,500 |
| Oct 15, 2025 | 210.50 | 214.95 | 210.50 | 212.50 | 212.50 | 1.31% | 12,500 |
| Oct 14, 2025 | 210.50 | 211.30 | 205.00 | 209.75 | 209.75 | -1.99% | 13,500 |
| Oct 13, 2025 | 212.40 | 214.70 | 212.40 | 214.00 | 214.00 | -3.21% | 10,000 |