Kakatiya Cement Sugar and Industries Limited (KAKATCEM.NS) NSE

Currency In INR

KAKATCEM.NS Historical Return

If you invested ₹1000 in Kakatiya Cement Sugar and Industries Limited (KAKATCEM.NS) 10 years ago, it would be worth ₹381.77 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹526.14, while ₹1000 invested 1 year ago would be worth ₹756.63. This corresponds to total returns of -61.82%, -47.39%, -24.34%, respectively, with annualized returns of -9.18%, -12.05%, -24.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KAKATCEM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	116.1	115.84	115.84	118.6	114.5	2,619
August 20, 2026	116.89	118.82	118.82	120.72	113.1	12,942
August 19, 2026	110	114.98	114.98	117	110	4,174
August 18, 2026	109.5	112.75	112.75	113.75	109	3,643
August 17, 2026	110	109.49	109.49	110	106	1,745
August 14, 2026	107.28	107.58	107.58	107.98	105.71	1,131
August 13, 2026	106.51	103.77	103.77	109.4	102.35	4,610
August 12, 2026	110.69	107.38	107.38	110.69	106	3,404
August 11, 2026	115.25	108.72	108.72	115.25	108.39	8,522
August 10, 2026	116	114.09	114.09	118.4	114	4,512
August 07, 2026	116.5	118.45	118.45	118.49	116.1	1,111
August 06, 2026	116.3	116.55	116.55	120.85	116.3	2,672
August 05, 2026	118	119.75	119.75	120.99	116.5	605
August 04, 2026	120	117.65	117.65	121.5	114.5	2,862
August 03, 2026	121.5	119.87	119.87	121.5	117.01	3,568
July 31, 2026	120	122.37	122.37	123.5	119.6	6,585
July 30, 2026	121	119.56	119.56	122.6	119.01	1,969
July 29, 2026	117.52	120.18	120.18	122.88	117	1,772
July 28, 2026	120.35	117.17	117.17	120.35	116.6	1,387
July 27, 2026	123.9	120.34	120.34	123.9	120	554
July 24, 2026	123	121	121	123	120.5	1,468
July 23, 2026	123.6	122.17	122.17	123.6	120	1,374
July 22, 2026	120	121.6	121.6	121.8	120	1,490
July 21, 2026	118.05	121.39	121.39	122	118.05	980
July 20, 2026	119.99	121.93	121.93	122.98	118	2,636
July 17, 2026	118.1	118	118	118.1	115.2	346
July 16, 2026	120.99	118.11	118.11	121	117.29	652
July 15, 2026	119.66	120.39	120.39	121.65	116	1,459
July 14, 2026	116.08	119.66	119.66	120.18	116	1,377
July 13, 2026	115	116.08	116.08	119	115	578
July 10, 2026	116.84	114.64	114.64	116.9	113.7	878
July 09, 2026	117.5	113.7	113.7	117.5	113	3,913
July 08, 2026	117.99	116.98	116.98	117.99	116.01	756
July 07, 2026	117.25	118.39	118.39	122.18	116.5	389
July 06, 2026	117.25	118.3	118.3	118.3	115.13	765
July 03, 2026	118.35	118.34	118.34	118.35	117	2,419
July 02, 2026	119.84	117.99	117.99	119.84	117.9	4,594
July 01, 2026	119.85	119.85	119.85	119.85	119.85	25
June 30, 2026	118.43	120.98	120.98	123	118.43	1,187
June 29, 2026	119	119.48	119.48	124.85	118.81	3,859
June 25, 2026	120.55	120.8	120.8	126.55	120.5	4,655
June 24, 2026	122.5	121.08	121.08	123.75	120.4	877
June 23, 2026	123.1	122.75	122.75	124.99	122.75	453
June 22, 2026	123	122.66	122.66	125	122.5	2,249
June 19, 2026	123.78	122.79	122.79	125	122.01	1,931
June 18, 2026	118.5	123.78	123.78	125	118.5	1,823
June 17, 2026	126.8	120.72	120.72	126.8	120.1	1,106
June 16, 2026	127.99	123.02	123.02	127.99	122.34	1,672
June 15, 2026	128.05	124.9	124.9	128.05	121.5	3,930
June 12, 2026	118	127.3	127.3	127.78	118	4,715
June 11, 2026	123.9	121.7	121.7	123.9	118.05	1,066
June 10, 2026	120.6	124.04	124.04	124.95	118.7	4,134
June 09, 2026	120	123.4	123.4	124	120	1,075
June 08, 2026	124.95	118.41	118.41	124.95	118	1,963
June 05, 2026	128	124.16	124.16	128	122.5	2,436
June 04, 2026	125	127	127	128.5	124	1,232
June 03, 2026	127	127.73	127.73	131	124.5	11,850
June 02, 2026	122.45	125.15	125.15	127.9	119	1,118
June 01, 2026	124	122.45	122.45	124	120.62	675
May 29, 2026	124.37	126.41	126.41	127.75	119	5,158