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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	119.65	120.06	120.06	120.18	117.1	3,596
January 13, 2026	117	118.56	118.56	123.8	117	1,946
January 12, 2026	123.99	119.32	119.32	123.99	116.51	4,744
January 09, 2026	124	121.52	121.52	125.68	120.11	3,497
January 08, 2026	125.42	123.26	123.26	128.86	122.2	4,477
January 07, 2026	127.01	127.13	127.13	128.93	127	1,019
January 06, 2026	127.94	126.1	126.1	127.98	125.62	2,446
January 05, 2026	130.89	124.99	124.99	130.9	120	34,772
January 02, 2026	131.7	128.69	128.69	131.7	127.61	2,910
January 01, 2026	130	128.15	128.15	133	127	5,242
December 31, 2025	132	131.58	131.58	132	130.03	1,184
December 30, 2025	130	128.98	128.98	133.22	128	5,401
December 29, 2025	128.15	129.87	129.87	130.7	127.55	1,371
December 26, 2025	130.75	128.11	128.11	130.75	127.85	3,168
December 24, 2025	128.55	129.1	129.22	131.5	128.4	1,657
December 23, 2025	129.3	130.79	130.79	131.85	127.6	3,791
December 22, 2025	131.89	128.72	128.72	131.89	125	3,253
December 19, 2025	127.01	127.44	127.44	131.8	125.2	1,495
December 18, 2025	130.16	129.64	129.64	131.99	127	5,230
December 17, 2025	134.9	131.64	131.64	138.3	130.6	4,218
December 16, 2025	134	132.2	132.2	135.4	130.1	1,065
December 15, 2025	136.8	133.93	133.93	136.8	132.5	1,707
December 12, 2025	131	133.8	133.8	136.89	130.99	3,547
December 11, 2025	134.4	131.03	131.03	134.4	127.3	5,829
December 10, 2025	133.05	133.21	133.21	136.98	132.5	4,626
December 09, 2025	130.01	131.92	131.92	132.5	130	528
December 08, 2025	133.1	130.29	130.29	138.38	130.05	3,797
December 05, 2025	139	134.59	134.59	139	134	3,948
December 04, 2025	138	135.22	135.22	139.09	134	2,438
December 03, 2025	135	138.39	138.39	138.6	135	1,307
December 02, 2025	140	136.41	136.41	140	134.81	1,986
December 01, 2025	137.01	138.85	138.85	141.89	135.1	3,620
November 28, 2025	141	136.18	136.18	141	136	7,171
November 27, 2025	135	138.58	138.58	141.85	135	642
November 26, 2025	137.6	137.03	137.03	139.7	135.01	1,352
November 25, 2025	135	134.53	134.53	136.94	132.19	1,407
November 24, 2025	138.11	133.21	133.21	138.11	133	2,686
November 21, 2025	138.1	138.1	138.1	139.95	137.01	985
November 19, 2025	137	138.07	138.07	140	137	2,862
November 18, 2025	140.01	137.93	137.93	140.01	137	3,011
November 17, 2025	141.89	141.6	141.6	143.8	138.2	1,301
November 14, 2025	141.7	139.8	139.8	141.7	138	808
November 13, 2025	143.49	138.14	138.14	143.49	137.99	5,099
November 12, 2025	144.5	140.02	140.02	144.5	140	2,186
November 11, 2025	139	140.01	140.01	142.89	139	1,774
November 10, 2025	142.1	139.37	139.37	142.1	139	7,086
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

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