Kakatiya Cement Sugar and Industries Limited (NSE:KAKATCEM)
India
· Delayed Price · Currency is INR 136.94
+1.63 (1.20%)
Apr 29, 2026, 3:29 PM IST
NSE:KAKATCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 133.21 | 138.89 | 133.20 | 136.94 | 136.94 | 1.20% | 5,004 |
| Apr 28, 2026 | 135.00 | 140.85 | 135.00 | 135.31 | 135.31 | -0.51% | 6,683 |
| Apr 27, 2026 | 140.55 | 141.00 | 133.26 | 136.00 | 136.00 | -1.85% | 7,612 |
| Apr 24, 2026 | 136.34 | 142.04 | 136.34 | 138.57 | 138.57 | 1.64% | 17,454 |
| Apr 23, 2026 | 144.56 | 144.56 | 134.00 | 136.34 | 136.34 | -5.54% | 20,266 |
| Apr 22, 2026 | 147.00 | 151.90 | 143.00 | 144.34 | 144.34 | -2.71% | 31,881 |
| Apr 21, 2026 | 153.99 | 157.90 | 146.60 | 148.36 | 148.36 | 7.44% | 467,429 |
| Apr 20, 2026 | 125.00 | 138.08 | 121.35 | 138.08 | 138.08 | 20.00% | 108,397 |
| Apr 17, 2026 | 110.00 | 115.90 | 109.00 | 115.07 | 115.07 | 5.69% | 5,893 |
| Apr 16, 2026 | 107.51 | 110.00 | 106.14 | 108.87 | 108.87 | 0.08% | 1,920 |
| Apr 15, 2026 | 105.94 | 109.48 | 105.93 | 108.78 | 108.78 | 2.68% | 4,224 |
| Apr 13, 2026 | 102.00 | 106.00 | 100.10 | 105.94 | 105.94 | 2.20% | 6,438 |
| Apr 10, 2026 | 102.47 | 105.00 | 100.80 | 103.66 | 103.66 | 3.12% | 2,824 |
| Apr 9, 2026 | 101.50 | 102.01 | 97.00 | 100.52 | 100.52 | -0.97% | 6,507 |
| Apr 8, 2026 | 98.21 | 101.90 | 95.50 | 101.50 | 101.50 | 6.43% | 5,870 |
| Apr 7, 2026 | 96.50 | 96.70 | 91.40 | 95.37 | 95.37 | 0.76% | 4,064 |
| Apr 6, 2026 | 94.01 | 97.10 | 90.30 | 94.65 | 94.65 | 0.68% | 4,989 |
| Apr 2, 2026 | 91.90 | 96.00 | 88.40 | 94.01 | 94.01 | 1.51% | 5,683 |
| Apr 1, 2026 | 86.12 | 93.00 | 86.12 | 92.61 | 92.61 | 8.85% | 2,764 |
| Mar 30, 2026 | 89.00 | 90.95 | 85.00 | 85.08 | 85.08 | -4.30% | 26,003 |
| Mar 27, 2026 | 93.00 | 93.00 | 87.21 | 88.90 | 88.90 | -3.84% | 18,316 |
| Mar 25, 2026 | 92.00 | 96.49 | 92.00 | 92.45 | 92.45 | -0.06% | 13,645 |
| Mar 24, 2026 | 99.99 | 99.99 | 90.75 | 92.51 | 92.51 | -4.72% | 18,194 |
| Mar 23, 2026 | 100.50 | 100.50 | 96.00 | 97.09 | 97.09 | -3.39% | 3,797 |
| Mar 20, 2026 | 102.94 | 102.94 | 98.20 | 100.50 | 100.50 | -0.16% | 13,498 |
| Mar 19, 2026 | 103.39 | 103.39 | 99.00 | 100.66 | 100.66 | -2.64% | 3,291 |
| Mar 18, 2026 | 102.99 | 105.82 | 102.99 | 103.39 | 103.39 | 1.29% | 2,031 |
| Mar 17, 2026 | 107.59 | 107.80 | 99.00 | 102.07 | 102.07 | -0.66% | 36,540 |
| Mar 16, 2026 | 103.00 | 105.89 | 101.53 | 102.75 | 102.75 | -0.40% | 3,399 |
| Mar 13, 2026 | 105.33 | 106.64 | 101.00 | 103.16 | 103.16 | -2.84% | 13,108 |
| Mar 12, 2026 | 110.89 | 110.89 | 104.00 | 106.17 | 106.17 | -1.41% | 4,989 |
| Mar 11, 2026 | 108.00 | 109.88 | 106.79 | 107.69 | 107.69 | 0.96% | 2,194 |
| Mar 10, 2026 | 108.03 | 110.00 | 106.10 | 106.67 | 106.67 | -1.77% | 2,009 |
| 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 |