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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113.41	117.56	117.56	118.8	111.22	3,706
February 19, 2026	115.05	114.98	114.98	118.89	112	5,982
February 18, 2026	118.99	117.05	117.05	121.92	116.1	1,793
February 17, 2026	119.33	119.41	119.41	119.5	118	3,762
February 16, 2026	117.08	117.24	117.24	118.8	116.01	513
February 13, 2026	115.01	117.08	117.08	119.9	115	1,403
February 12, 2026	117.5	117.18	117.18	119.95	114.35	9,045
February 11, 2026	119.5	119.46	119.46	121.5	119.05	1,649
February 10, 2026	117.95	119.98	119.98	121.26	116.5	4,022
February 09, 2026	116.45	118.02	118.02	119.99	116.45	4,759
February 06, 2026	123.88	118.37	118.37	123.88	117.5	2,395
February 05, 2026	119.4	121.34	121.34	121.8	118	557
February 04, 2026	117.9	120.78	120.78	122.15	116.5	6,886
February 03, 2026	114	114.36	114.36	118.9	113.36	2,039
February 02, 2026	111.01	111.12	111.12	114.99	111	1,956
February 01, 2026	113	113.27	113.27	115.95	112.5	1,777
January 30, 2026	114.28	112.3	112.3	116	112.11	6,347
January 29, 2026	112.01	114.35	114.35	115.5	109.3	2,978
January 28, 2026	110.01	112.78	112.78	112.9	109	2,985
January 27, 2026	111.99	109.57	109.57	112.9	106.99	6,365
January 23, 2026	113.91	110.34	110.34	113.91	110.3	1,934
January 22, 2026	118	112.76	112.76	118	111.7	5,078
January 21, 2026	119.89	113.06	113.06	119.89	110.52	2,973
January 20, 2026	116.7	115.77	115.77	119.94	113.25	2,887
January 19, 2026	120	117.18	117.18	120	116.85	1,932
January 16, 2026	122.3	119.2	119.2	122.3	119.01	1,473
January 14, 2026	119.65	120.06	120.06	120.18	117.1	3,596
January 13, 2026	117	118.56	118.56	123.8	117	1,946
January 12, 2026	123.99	119.32	119.32	123.99	116.51	4,744
January 09, 2026	124	121.52	121.52	125.68	120.11	3,497
January 08, 2026	125.42	123.26	123.26	128.86	122.2	4,477
January 07, 2026	127.01	127.13	127.13	128.93	127	1,019
January 06, 2026	127.94	126.1	126.1	127.98	125.62	2,446
January 05, 2026	130.89	124.99	124.99	130.9	120	34,772
January 02, 2026	131.7	128.69	128.69	131.7	127.61	2,910
January 01, 2026	130	128.15	128.15	133	127	5,242
December 31, 2025	132	131.58	131.58	132	130.03	1,184
December 30, 2025	130	128.98	128.98	133.22	128	5,401
December 29, 2025	128.15	129.87	129.87	130.7	127.55	1,371
December 26, 2025	130.75	128.11	128.11	130.75	127.85	3,168
December 24, 2025	128.55	129.1	129.22	131.5	128.4	1,657
December 23, 2025	129.3	130.79	130.79	131.85	127.6	3,791
December 22, 2025	131.89	128.72	128.72	131.89	125	3,253
December 19, 2025	127.01	127.44	127.44	131.8	125.2	1,495
December 18, 2025	130.16	129.64	129.64	131.99	127	5,230
December 17, 2025	134.9	131.64	131.64	138.3	130.6	4,218
December 16, 2025	134	132.2	132.2	135.4	130.1	1,065
December 15, 2025	136.8	133.93	133.93	136.8	132.5	1,707
December 12, 2025	131	133.8	133.8	136.89	130.99	3,547
December 11, 2025	134.4	131.03	131.03	134.4	127.3	5,829
December 10, 2025	133.05	133.21	133.21	136.98	132.5	4,626
December 09, 2025	130.01	131.92	131.92	132.5	130	528
December 08, 2025	133.1	130.29	130.29	138.38	130.05	3,797
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

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