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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	151.99	151.83	151.83	154	151.21	1,530
August 07, 2025	153.4	152.14	152.14	154.5	150.01	9,471
August 06, 2025	154.38	153.4	153.4	156	152	6,060
August 05, 2025	155	153.93	153.93	155.18	152.42	3,469
August 04, 2025	157.07	152.54	152.54	157.8	151.1	6,163
August 01, 2025	157	156.63	156.63	160.25	155.51	3,487
July 31, 2025	159.24	158.96	158.96	160	157.01	2,561
July 30, 2025	155.36	159.85	159.85	161.85	155.36	7,648
July 29, 2025	160.92	156.86	156.86	160.92	155.21	13,403
July 28, 2025	166.14	157.64	157.64	167.12	156.21	13,121
July 25, 2025	169.99	163.73	163.73	169.99	162.7	7,002
July 24, 2025	173.49	167.82	167.82	174.79	167.52	5,113
July 23, 2025	175.82	173.14	173.14	175.98	173	5,897
July 22, 2025	175.5	175.82	175.82	179.29	175	31,431
July 21, 2025	164.4	174.33	174.33	176.45	163.18	72,078
July 18, 2025	164.98	162.94	162.94	166.3	161.25	5,174
July 17, 2025	168	165.12	165.12	169.47	163	8,823
July 16, 2025	161.14	166.36	166.36	168.45	160.67	17,599
July 15, 2025	162.76	160.47	160.47	162.76	159.76	2,467
July 14, 2025	160.4	160.63	160.63	162	156.01	5,201
July 11, 2025	162	158.33	158.33	162	155.1	3,253
July 10, 2025	162.25	158.84	158.84	163.19	158.1	3,303
July 09, 2025	163.05	160.66	160.66	164.38	160.01	2,629
July 08, 2025	163.44	162.88	162.88	164.48	161.1	1,786
July 07, 2025	163	162.56	162.56	164.25	162.2	2,076
July 04, 2025	161.61	163.3	163.3	164.8	161.61	3,132

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