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

136.00

-8.34(-5.78%)

Updated at April 23 03:29PM

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 ₹456.02 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹788.68, while ₹1000 invested 1 year ago would be worth ₹903.05. This corresponds to total returns of -54.4%, -21.13%, -9.69%, respectively, with annualized returns of -7.55%, -4.63%, -9.69%.

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
April 22, 2026	147	144.34	144.34	151.9	143	31,926
April 21, 2026	153.99	148.36	148.36	157.9	146.6	467,429
April 20, 2026	125	138.08	138.08	138.08	121.35	108,587
April 17, 2026	110	115.07	115.07	115.9	109	5,909
April 16, 2026	107.51	108.87	108.87	110	106.14	1,970
April 15, 2026	105.94	108.78	108.78	109.48	105.93	4,672
April 13, 2026	102	105.94	105.94	106	100.1	6,527
April 10, 2026	102.47	103.66	103.66	105	100.8	3,059
April 09, 2026	101.5	100.52	100.52	102.01	97	6,533
April 08, 2026	98.21	101.5	101.5	101.9	95.5	5,995
April 07, 2026	96.5	95.37	95.37	96.7	91.4	4,121
April 06, 2026	94.01	94.65	94.65	97.1	90.3	5,089
April 02, 2026	91.9	94.01	94.01	96	88.4	5,768
April 01, 2026	86.12	92.61	92.61	93	86.12	2,864
March 30, 2026	89	85.08	85.08	90.95	85	25,916
March 27, 2026	93	88.9	88.9	93	87.21	18,334
March 25, 2026	92	92.45	92.45	96.49	92	13,707
March 24, 2026	99.99	92.51	92.51	99.99	90.75	18,514
March 23, 2026	100.5	97.09	97.09	100.5	96	3,858
March 20, 2026	-1	-1	100.5	-1	-1	0
March 19, 2026	103.39	100.66	100.66	103.39	99	3,437
March 18, 2026	102.99	103.39	103.39	105.82	102.99	2,097
March 17, 2026	107.59	102.07	102.07	107.8	99	36,540
March 16, 2026	103	102.75	102.75	105.89	101.53	3,427
March 13, 2026	105.33	103.16	103.16	106.64	101	13,131
March 12, 2026	110.89	106.17	106.17	110.89	104	5,717
March 11, 2026	108	107.69	107.69	109.88	106.79	2,290
March 10, 2026	108.03	106.67	106.67	110	106.1	2,023
March 09, 2026	106.02	108.59	108.59	108.9	105	1,534
March 06, 2026	110.6	107.84	107.84	110.6	106.51	4,377
March 05, 2026	110.05	108.05	108.05	110.05	106.1	2,489
March 04, 2026	-1	-1	107.57	-1	-1	0
March 02, 2026	112.93	108.7	108.7	112.93	108.61	1,084
February 27, 2026	113.01	112.99	112.99	114.8	109.99	7,973
February 26, 2026	114	114.09	114.09	115.95	112.27	4,746
February 25, 2026	112.05	114.75	114.75	120.31	112.05	3,398
February 24, 2026	114.15	113.08	113.08	117.5	113	4,464
February 23, 2026	119	114.36	114.36	119	114.11	1,529
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