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

152.37

-2.24(-1.45%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025157.86154.61154.61158154.214,370
September 04, 2025163155.81155.81163155.34,288
September 03, 2025154.79159.14159.14162153.7917,403
September 02, 2025153.56153.78153.78160.95152.118,903
September 01, 2025148.96149.94149.94151.5148.222,194
August 29, 2025153148.59148.59153148.11,951
August 28, 2025151.73150.52150.52154.1148.82,695
August 26, 2025152.89150.32150.32153.841493,696
August 25, 2025152.7154.18154.181551526,637
August 22, 2025156.5153.1153.1156.78152.952,262
August 21, 2025159.83156.04156.04160.05155.17,674
August 20, 2025160.9160.28157.28161.6158.0115,319
August 19, 2025158159.19159.19161153.210,134
August 18, 2025158.77156.46156.46158.77151.659,708
August 14, 2025154.9155.37155.37156.05152.019,152
August 13, 2025153.95153.62153.62154.38151.385,206
August 12, 2025155.49151.1151.1155.5150.424,353
August 11, 2025152.5154.46154.46154.5151.981,012
August 08, 2025151.99151.83151.83154151.211,530
August 07, 2025153.4152.14152.14154.5150.019,471
August 06, 2025154.38153.4153.41561526,060
August 05, 2025155153.93153.93155.18152.423,469
August 04, 2025157.07152.54152.54157.8151.16,163
August 01, 2025157156.63156.63160.25155.513,487
July 31, 2025159.24158.96158.96160157.012,561
July 30, 2025155.36159.85159.85161.85155.367,648
July 29, 2025160.92156.86156.86160.92155.2113,403
July 28, 2025166.14157.64157.64167.12156.2113,121
July 25, 2025169.99163.73163.73169.99162.77,002
July 24, 2025173.49167.82167.82174.79167.525,113
July 23, 2025175.82173.14173.14175.981735,897
July 22, 2025175.5175.82175.82179.2917531,431
July 21, 2025164.4174.33174.33176.45163.1872,078
July 18, 2025164.98162.94162.94166.3161.255,174
July 17, 2025168165.12165.12169.471638,823
July 16, 2025161.14166.36166.36168.45160.6717,599
July 15, 2025162.76160.47160.47162.76159.762,467
July 14, 2025160.4160.63160.63162156.015,201
July 11, 2025162158.33158.33162155.13,253
July 10, 2025162.25158.84158.84163.19158.13,303
July 09, 2025163.05160.66160.66164.38160.012,629
July 08, 2025163.44162.88162.88164.48161.11,786
July 07, 2025163162.56162.56164.25162.22,076
July 04, 2025161.61163.3163.3164.8161.613,132
July 03, 2025161.35163.27163.27164.99161.354,795
July 02, 2025161.42161.35161.35163160.311,761
July 01, 2025161.1162.51162.51164.28160.022,267
June 30, 2025163.46162.13162.13164.18162.14,533
June 27, 2025163.87161.26161.26168.18160.121,411
June 26, 2025161.69161.71161.71164.181606,322
June 25, 2025161.17160.93160.93164.15160.18,349
June 24, 2025165.5160.17160.17166.78159.1110,321
June 23, 2025168.48162.98162.98169.8162.124,363
June 20, 2025152.91164.64164.64172.49152.02190,462
June 19, 2025153.38150.94150.94155.4150.054,116
June 18, 2025152.88153.38153.38155.18151.21,762
June 17, 2025157.4152.88152.88157.4151.255,044
June 16, 2025159155.1155.1159153.011,697
June 13, 2025157.02156.22156.22159.84155.423,360
June 12, 2025156.49156.68156.68164.7915223,919
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved