Kakatiya Cement Sugar and Industries Limited - KAKATCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	139	134.59	134.59	139	134	3,948
December 04, 2025	138	135.22	135.22	139.09	134	2,438
December 03, 2025	135	138.39	138.39	138.6	135	1,307
December 02, 2025	140	136.41	136.41	140	134.81	1,986
December 01, 2025	137.01	138.85	138.85	141.89	135.1	3,620
November 28, 2025	141	136.18	136.18	141	136	7,171
November 27, 2025	135	138.58	138.58	141.85	135	642
November 26, 2025	137.6	137.03	137.03	139.7	135.01	1,352
November 25, 2025	135	134.53	134.53	136.94	132.19	1,407
November 24, 2025	138.11	133.21	133.21	138.11	133	2,686
November 21, 2025	138.1	138.1	138.1	139.95	137.01	985
November 19, 2025	137	138.07	138.07	140	137	2,862
November 18, 2025	140.01	137.93	137.93	140.01	137	3,011
November 17, 2025	141.89	141.6	141.6	143.8	138.2	1,301
November 14, 2025	141.7	139.8	139.8	141.7	138	808
November 13, 2025	143.49	138.14	138.14	143.49	137.99	5,099
November 12, 2025	144.5	140.02	140.02	144.5	140	2,186
November 11, 2025	139	140.01	140.01	142.89	139	1,774
November 10, 2025	142.1	139.37	139.37	142.1	139	7,086
November 07, 2025	140.61	142	142	143	140	1,025
November 06, 2025	143	141.07	141.07	144.6	140.6	1,956
November 04, 2025	141.2	142.58	142.58	145.39	140.4	8,375
November 03, 2025	146.9	144.57	144.57	146.9	140	5,186
October 31, 2025	147	145.07	145.07	147.95	144.05	3,461
October 30, 2025	147	145.01	145.01	147	143	3,846
October 29, 2025	144.1	143.76	143.76	145.5	142.52	1,754
October 28, 2025	144.41	143.11	143.11	146.8	143	1,483
October 27, 2025	145.2	144.41	144.41	146.99	143.1	3,294
October 24, 2025	150.2	146.69	146.69	150.2	145.3	2,845
October 23, 2025	146.9	147.24	147.24	165.55	142.51	17,574
October 21, 2025	146.99	144.33	144.33	146.99	143.51	1,416
October 20, 2025	140.26	145.21	145.21	147.6	140.25	3,747
October 17, 2025	143.45	142.76	142.76	144.9	142.03	878
October 16, 2025	143.29	144.18	144.18	144.99	143.17	2,089
October 15, 2025	145.4	143.29	143.29	145.4	141.1	2,050
October 14, 2025	143	144.13	144.13	146.99	142.12	1,266
October 13, 2025	147.99	144.2	144.2	148.5	142.2	3,111
October 10, 2025	144.74	144.89	144.89	147.98	144.05	920
October 09, 2025	145.3	144.75	144.75	146.2	142	2,651
October 08, 2025	148.48	146.01	146.01	148.49	145.1	1,584
October 07, 2025	148.36	146.95	146.95	149.9	145.13	3,526
October 06, 2025	150.5	147.85	147.85	150.99	147	2,253
October 03, 2025	148.9	148.61	148.61	150.95	147	834
October 01, 2025	148.14	148.82	148.82	149.41	145.08	3,419
September 30, 2025	146.1	144.84	144.84	149.78	144.01	3,212
September 29, 2025	148.29	146.37	146.37	151	145.01	2,192
September 26, 2025	150	148.29	148.29	151.49	146.62	3,087
September 25, 2025	151.68	149.14	149.14	153.97	149	2,527
September 24, 2025	155.2	151.68	151.68	155.2	151.5	2,050
September 23, 2025	154.3	153.8	153.8	154.3	151.25	640
September 22, 2025	155.8	152.85	152.85	155.8	152.61	1,756
September 19, 2025	155.2	153.99	153.99	156.78	152.8	12,028
September 18, 2025	156.69	154.71	154.71	156.69	152.31	2,612
September 17, 2025	154.5	154.66	154.66	158.5	154	3,791
September 16, 2025	153.89	152.32	152.32	154.4	152.1	2,340
September 15, 2025	153.99	152.49	152.49	155.2	152	3,769
September 12, 2025	156.28	153.23	153.23	156.28	152.05	2,169
September 11, 2025	153.37	154.54	154.54	157.8	153.37	2,411
September 10, 2025	151.67	153.67	153.67	154	151.25	2,967
September 09, 2025	153.02	150.07	150.07	154.9	149	6,298

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