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

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 ₹309.53 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹477.41, while ₹1000 invested 1 year ago would be worth ₹727.32. This corresponds to total returns of -69.05%, -52.26%, -27.27%, respectively, with annualized returns of -11.06%, -13.74%, -27.27%.

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
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
May 06, 2026	133.03	133.3	133.3	137.99	131	2,018
May 05, 2026	132	132.37	132.37	134.05	129	4,215
May 04, 2026	134	134.05	134.05	139.99	134	2,508
April 30, 2026	130.6	134	134	138.9	130.1	3,233
April 29, 2026	133.21	136.94	136.94	138.89	133.2	4,967
April 28, 2026	135	135.31	135.31	140.85	135	6,699
April 27, 2026	140.55	136	136	141	133.26	7,654
April 24, 2026	136.34	138.57	138.57	142.04	136.34	17,454
April 23, 2026	144.56	136.34	136.34	144.56	134	20,296
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