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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	157	152.37	152.37	158.18	151.4	9,143
September 05, 2025	157.86	154.61	154.61	158	154.21	4,370
September 04, 2025	163	155.81	155.81	163	155.3	4,288
September 03, 2025	154.79	159.14	159.14	162	153.79	17,403
September 02, 2025	153.56	153.78	153.78	160.95	152.1	18,903
September 01, 2025	148.96	149.94	149.94	151.5	148.22	2,194
August 29, 2025	153	148.59	148.59	153	148.1	1,951
August 28, 2025	151.73	150.52	150.52	154.1	148.8	2,695
August 26, 2025	152.89	150.32	150.32	153.84	149	3,696
August 25, 2025	152.7	154.18	154.18	155	152	6,637
August 22, 2025	156.5	153.1	153.1	156.78	152.95	2,262
August 21, 2025	159.83	156.04	156.04	160.05	155.1	7,674
August 20, 2025	160.9	160.28	157.28	161.6	158.01	15,319
August 19, 2025	158	159.19	159.19	161	153.2	10,134
August 18, 2025	158.77	156.46	156.46	158.77	151.65	9,708
August 14, 2025	154.9	155.37	155.37	156.05	152.01	9,152
August 13, 2025	153.95	153.62	153.62	154.38	151.38	5,206
August 12, 2025	155.49	151.1	151.1	155.5	150.42	4,353
August 11, 2025	152.5	154.46	154.46	154.5	151.98	1,012

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