Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India
· Delayed Price · Currency is INR 109.00
+0.41 (0.38%)
Mar 10, 2026, 11:39 AM IST
NSE:KAKATCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 114.00 | 118.90 | 113.36 | 114.36 | 114.36 | 2.92% | 1,965 |
| Feb 2, 2026 | 111.01 | 114.99 | 111.00 | 111.12 | 111.12 | -1.90% | 1,942 |
| Feb 1, 2026 | 113.00 | 115.95 | 112.50 | 113.27 | 113.27 | 0.86% | 1,777 |
| Jan 30, 2026 | 114.28 | 116.00 | 112.11 | 112.30 | 112.30 | -1.79% | 4,717 |
| Jan 29, 2026 | 112.01 | 115.50 | 109.30 | 114.35 | 114.35 | 1.39% | 2,853 |
| Jan 28, 2026 | 110.01 | 112.90 | 109.00 | 112.78 | 112.78 | 2.93% | 2,585 |
| Jan 27, 2026 | 111.99 | 112.90 | 106.99 | 109.57 | 109.57 | -0.70% | 4,548 |
| Jan 23, 2026 | 113.91 | 113.91 | 110.30 | 110.34 | 110.34 | -2.15% | 1,934 |
| Jan 22, 2026 | 118.00 | 118.00 | 111.70 | 112.76 | 112.76 | -0.27% | 5,069 |
| Jan 21, 2026 | 119.89 | 119.89 | 110.52 | 113.06 | 113.06 | -2.34% | 2,972 |
| Jan 20, 2026 | 116.70 | 119.94 | 113.25 | 115.77 | 115.77 | -1.20% | 2,887 |
| Jan 19, 2026 | 120.00 | 120.00 | 116.85 | 117.18 | 117.18 | -3.32% | 1,929 |
| Jan 16, 2026 | 122.30 | 122.30 | 119.01 | 121.20 | 121.20 | 0.95% | 1,461 |
| Jan 14, 2026 | 119.65 | 120.18 | 117.10 | 120.06 | 120.06 | 1.27% | 3,596 |
| Jan 13, 2026 | 117.00 | 123.80 | 117.00 | 118.56 | 118.56 | -0.64% | 1,885 |
| Jan 12, 2026 | 123.99 | 123.99 | 116.51 | 119.32 | 119.32 | -1.81% | 4,579 |
| Jan 9, 2026 | 124.00 | 125.68 | 120.11 | 121.52 | 121.52 | -1.41% | 3,316 |
| Jan 8, 2026 | 125.42 | 128.86 | 122.20 | 123.26 | 123.26 | -3.04% | 4,457 |
| Jan 7, 2026 | 127.01 | 128.93 | 127.00 | 127.13 | 127.13 | 0.09% | 919 |
| Jan 6, 2026 | 127.94 | 127.98 | 125.62 | 127.02 | 127.02 | 1.62% | 2,738 |
| Jan 5, 2026 | 130.89 | 130.90 | 120.00 | 124.99 | 124.99 | -2.88% | 34,309 |
| Jan 2, 2026 | 131.70 | 131.70 | 127.61 | 128.69 | 128.69 | 0.42% | 2,804 |
| Jan 1, 2026 | 130.00 | 133.00 | 127.00 | 128.15 | 128.15 | -2.61% | 5,322 |
| Dec 31, 2025 | 132.00 | 132.00 | 130.03 | 131.58 | 131.58 | 2.02% | 1,169 |
| Dec 30, 2025 | 130.00 | 133.22 | 128.00 | 128.98 | 128.98 | -0.69% | 5,401 |
| Dec 29, 2025 | 128.15 | 130.70 | 127.55 | 129.87 | 129.87 | 1.37% | 1,371 |
| Dec 26, 2025 | 130.75 | 130.75 | 127.85 | 128.11 | 128.11 | -0.86% | 3,106 |
| Dec 24, 2025 | 128.55 | 131.50 | 128.40 | 129.22 | 129.22 | -1.20% | 1,656 |
| Dec 23, 2025 | 129.30 | 131.85 | 127.60 | 130.79 | 130.79 | 1.61% | 3,791 |
| Dec 22, 2025 | 131.89 | 131.89 | 125.00 | 128.72 | 128.72 | 1.00% | 3,208 |
| Dec 19, 2025 | 127.01 | 131.80 | 125.20 | 127.44 | 127.44 | -1.70% | 1,494 |
| Dec 18, 2025 | 130.16 | 131.99 | 127.00 | 129.64 | 129.64 | -1.52% | 5,201 |
| Dec 17, 2025 | 134.90 | 138.30 | 130.60 | 131.64 | 131.64 | -0.42% | 4,213 |
| Dec 16, 2025 | 134.00 | 135.40 | 130.10 | 132.20 | 132.20 | -1.29% | 1,065 |
| Dec 15, 2025 | 136.80 | 136.80 | 132.50 | 133.93 | 133.93 | 0.10% | 1,616 |
| Dec 12, 2025 | 131.00 | 136.89 | 130.99 | 133.80 | 133.80 | 2.11% | 3,540 |
| Dec 11, 2025 | 134.40 | 134.40 | 127.30 | 131.03 | 131.03 | -1.64% | 5,668 |
| Dec 10, 2025 | 133.05 | 136.98 | 132.50 | 133.21 | 133.21 | 0.98% | 4,625 |
| Dec 9, 2025 | 130.01 | 132.50 | 130.00 | 131.92 | 131.92 | 1.25% | 522 |
| Dec 8, 2025 | 133.10 | 138.38 | 130.05 | 130.29 | 130.29 | -3.19% | 3,748 |
| Dec 5, 2025 | 139.00 | 139.00 | 134.00 | 134.59 | 134.59 | -0.47% | 3,936 |
| Dec 4, 2025 | 138.00 | 139.09 | 134.00 | 135.22 | 135.22 | -2.29% | 2,442 |
| Dec 3, 2025 | 135.00 | 138.60 | 135.00 | 138.39 | 138.39 | 1.45% | 1,213 |
| Dec 2, 2025 | 140.00 | 140.00 | 134.81 | 136.41 | 136.41 | -1.76% | 1,951 |
| Dec 1, 2025 | 137.01 | 141.89 | 135.10 | 138.85 | 138.85 | 1.96% | 3,620 |
| Nov 28, 2025 | 141.00 | 141.00 | 136.00 | 136.18 | 136.18 | -1.73% | 4,250 |
| Nov 27, 2025 | 135.00 | 141.85 | 135.00 | 138.58 | 138.58 | 1.13% | 630 |
| Nov 26, 2025 | 137.60 | 139.70 | 135.01 | 137.03 | 137.03 | 1.86% | 1,345 |
| Nov 25, 2025 | 135.00 | 136.94 | 132.19 | 134.53 | 134.53 | 0.99% | 1,391 |
| Nov 24, 2025 | 138.11 | 138.11 | 133.00 | 133.21 | 133.21 | -3.54% | 2,656 |
| Nov 21, 2025 | 138.10 | 139.95 | 137.01 | 138.10 | 138.10 | -0.32% | 985 |
| Nov 20, 2025 | 137.51 | 139.77 | 137.51 | 138.55 | 138.55 | 0.35% | 476 |
| Nov 19, 2025 | 137.00 | 140.00 | 137.00 | 138.07 | 138.07 | 0.10% | 2,751 |
| Nov 18, 2025 | 140.01 | 140.01 | 137.00 | 137.93 | 137.93 | -2.59% | 2,931 |
| Nov 17, 2025 | 141.89 | 143.80 | 138.20 | 141.60 | 141.60 | 1.29% | 1,285 |
| Nov 14, 2025 | 141.70 | 141.70 | 138.00 | 139.80 | 139.80 | 1.20% | 798 |
| Nov 13, 2025 | 143.49 | 143.49 | 137.99 | 138.14 | 138.14 | -1.34% | 5,050 |
| Nov 12, 2025 | 144.50 | 144.50 | 140.00 | 140.02 | 140.02 | 0.01% | 2,161 |
| Nov 11, 2025 | 139.00 | 142.89 | 139.00 | 140.01 | 140.01 | 0.46% | 1,641 |
| Nov 10, 2025 | 142.10 | 142.10 | 139.00 | 139.37 | 139.37 | -1.85% | 7,086 |
| Nov 7, 2025 | 140.61 | 143.00 | 140.00 | 142.00 | 142.00 | 0.66% | 1,009 |
| Nov 6, 2025 | 143.00 | 144.60 | 140.60 | 141.07 | 141.07 | -1.06% | 1,955 |
| Nov 4, 2025 | 141.20 | 145.39 | 140.40 | 142.58 | 142.58 | -1.38% | 8,354 |
| Nov 3, 2025 | 146.90 | 146.90 | 140.00 | 144.57 | 144.57 | -0.34% | 5,022 |
| Oct 31, 2025 | 147.00 | 147.95 | 144.05 | 145.07 | 145.07 | 0.04% | 2,670 |
| Oct 30, 2025 | 147.00 | 147.00 | 143.00 | 145.01 | 145.01 | 0.87% | 3,459 |
| Oct 29, 2025 | 144.10 | 145.50 | 142.52 | 143.76 | 143.76 | 0.45% | 1,563 |
| Oct 28, 2025 | 144.41 | 146.80 | 143.00 | 143.11 | 143.11 | -0.90% | 1,457 |
| Oct 27, 2025 | 145.20 | 146.99 | 143.10 | 144.41 | 144.41 | -1.55% | 3,269 |
| Oct 24, 2025 | 150.20 | 150.20 | 145.30 | 146.69 | 146.69 | -0.37% | 2,823 |
| Oct 23, 2025 | 146.90 | 165.55 | 142.51 | 147.24 | 147.24 | 2.02% | 17,574 |
| Oct 21, 2025 | 146.99 | 146.99 | 143.51 | 144.33 | 144.33 | -0.61% | 1,416 |
| Oct 20, 2025 | 140.26 | 147.60 | 140.25 | 145.21 | 145.21 | 1.72% | 3,282 |
| Oct 17, 2025 | 143.45 | 144.90 | 142.03 | 142.76 | 142.76 | -0.98% | 805 |
| Oct 16, 2025 | 143.29 | 144.99 | 143.17 | 144.18 | 144.18 | 0.62% | 2,058 |
| Oct 15, 2025 | 145.40 | 145.40 | 141.10 | 143.29 | 143.29 | -0.58% | 2,050 |
| Oct 14, 2025 | 143.00 | 146.99 | 142.12 | 144.13 | 144.13 | -0.05% | 1,216 |