Kakatiya Cement Sugar and Industries Limited (KAKATCEM.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Kakatiya Cement Sugar and Industries Limited (KAKATCEM.NS) 10 years ago, it would be worth ₹358.21 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹470.67, while ₹1000 invested 1 year ago would be worth ₹796.16. This corresponds to total returns of -64.18%, -52.93%, -20.38%, respectively, with annualized returns of -9.75%, -13.99%, -20.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 123.07 | 124 | 124 | 130 | 123.01 | 914 |
| May 26, 2026 | 124.95 | 125.82 | 125.82 | 129.95 | 124.95 | 4,236 |
| May 25, 2026 | 119 | 124.95 | 124.95 | 124.95 | 119 | 3,704 |
| May 22, 2026 | 120.05 | 119 | 119 | 121.38 | 118.12 | 1,591 |
| May 21, 2026 | 120.1 | 121.38 | 121.38 | 125 | 120.1 | 1,360 |
| May 20, 2026 | 122.5 | 123 | 123 | 123 | 119.1 | 319 |
| May 19, 2026 | 120.05 | 122.28 | 122.28 | 125 | 120 | 708 |
| May 18, 2026 | 119.1 | 120 | 120 | 120 | 119.1 | 706 |
| May 15, 2026 | 128 | 122.66 | 122.66 | 128.5 | 122.23 | 2,107 |
| May 14, 2026 | 125.64 | 125.21 | 125.21 | 129.18 | 122.22 | 2,065 |
| May 13, 2026 | 122 | 125.64 | 125.64 | 127 | 120.7 | 3,693 |
| May 12, 2026 | 130 | 124.64 | 124.64 | 130.99 | 124.02 | 2,832 |
| May 11, 2026 | 134.2 | 130.54 | 130.54 | 134.28 | 129.7 | 2,753 |
| May 08, 2026 | 133.25 | 134.87 | 134.87 | 135.99 | 131.52 | 4,165 |
| May 07, 2026 | 133 | 136 | 136 | 136.5 | 133 | 1,987 |