Kaka Industries Limited (BOM:543939)
India
· Delayed Price · Currency is INR 168.50
-1.20 (-0.71%)
At close: Apr 28, 2026
Kaka Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 173.30 | 173.30 | 170.15 | 171.05 | 171.05 | 1.51% | 6,000 |
| Apr 28, 2026 | 167.05 | 170.30 | 167.05 | 168.50 | 168.50 | -0.71% | 5,000 |
| Apr 27, 2026 | 167.90 | 172.00 | 164.00 | 169.70 | 169.70 | 1.07% | 21,500 |
| Apr 24, 2026 | 163.40 | 168.90 | 161.20 | 167.90 | 167.90 | 4.42% | 23,000 |
| Apr 23, 2026 | 164.50 | 164.50 | 160.00 | 160.80 | 160.80 | -2.10% | 19,000 |
| Apr 22, 2026 | 165.00 | 166.00 | 162.45 | 164.25 | 164.25 | -0.45% | 15,500 |
| Apr 21, 2026 | 166.00 | 168.40 | 165.00 | 165.00 | 165.00 | 1.44% | 5,500 |
| Apr 20, 2026 | 168.00 | 168.00 | 162.00 | 162.65 | 162.65 | -3.79% | 23,500 |
| Apr 17, 2026 | 175.00 | 175.90 | 168.00 | 169.05 | 169.05 | -1.40% | 20,500 |
| Apr 16, 2026 | 172.10 | 172.10 | 169.00 | 171.45 | 171.45 | -0.38% | 8,000 |
| Apr 15, 2026 | 174.95 | 177.95 | 171.25 | 172.10 | 172.10 | 3.52% | 9,500 |
| Apr 13, 2026 | 165.00 | 167.50 | 164.00 | 166.25 | 166.25 | -3.06% | 15,500 |
| Apr 10, 2026 | 179.95 | 179.95 | 170.00 | 171.50 | 171.50 | -0.78% | 18,000 |
| Apr 9, 2026 | 186.50 | 191.00 | 168.00 | 172.85 | 172.85 | -5.96% | 22,000 |
| Apr 8, 2026 | 175.00 | 185.00 | 175.00 | 183.80 | 183.80 | 8.40% | 14,500 |
| Apr 7, 2026 | 174.90 | 174.90 | 168.70 | 169.55 | 169.55 | 0.89% | 7,500 |
| Apr 6, 2026 | 168.45 | 171.50 | 165.50 | 168.05 | 168.05 | 0.69% | 8,500 |
| Apr 2, 2026 | 164.00 | 167.55 | 158.00 | 166.90 | 166.90 | 0.72% | 10,500 |
| Apr 1, 2026 | 150.00 | 174.95 | 150.00 | 165.70 | 165.70 | 12.80% | 24,500 |
| Mar 30, 2026 | 143.10 | 150.90 | 139.00 | 146.90 | 146.90 | -4.11% | 58,000 |
| Mar 27, 2026 | 156.95 | 163.00 | 150.00 | 153.20 | 153.20 | -0.07% | 66,500 |
| Mar 25, 2026 | 167.90 | 167.90 | 141.45 | 153.30 | 153.30 | -6.41% | 33,500 |
| Mar 24, 2026 | 175.00 | 175.00 | 161.00 | 163.80 | 163.80 | -2.50% | 19,500 |
| Mar 23, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | -1.75% | 10,000 |
| Mar 20, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 0.50% | 4,500 |
| Mar 19, 2026 | 173.00 | 173.00 | 168.60 | 170.15 | 170.15 | -4.41% | 7,000 |
| Mar 18, 2026 | 174.00 | 183.00 | 171.10 | 178.00 | 178.00 | 6.14% | 15,500 |
| Mar 17, 2026 | 159.95 | 171.00 | 159.95 | 167.70 | 167.70 | 7.16% | 24,000 |
| Mar 16, 2026 | 165.55 | 166.80 | 155.00 | 156.50 | 156.50 | -7.34% | 37,000 |
| Mar 13, 2026 | 173.00 | 174.90 | 165.00 | 168.90 | 168.90 | -5.83% | 22,500 |
| Mar 11, 2026 | 184.50 | 184.50 | 175.00 | 179.35 | 179.35 | 0.20% | 10,500 |
| Mar 10, 2026 | 175.00 | 180.00 | 175.00 | 179.00 | 179.00 | 3.74% | 14,000 |
| Mar 9, 2026 | 175.20 | 177.85 | 172.50 | 172.55 | 172.55 | -3.60% | 6,500 |
| 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 |