Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹137.52

(-0.74%)

Nov 21, 2025|01:55:26 PM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	146.9	165.55	142.51	147.24	384	26,40,433.24	5,402
24-Oct-2025	150.2	150.2	145.3	146.69	183	4,16,978	2,007
27-Oct-2025	145.2	146.99	143.1	144.41	173	4,71,967.55	2,146
28-Oct-2025	144.41	146.8	143	143.11	61	2,09,490.7	1,134
29-Oct-2025	144.1	145.5	142.52	143.76	52	2,24,359.29	1,067
30-Oct-2025	147	147	143	145.01	41	5,03,440.2	3,425
31-Oct-2025	147	147.95	144.05	145.07	89	3,89,098.7	2,128
03-Nov-2025	146.9	146.9	140	144.57	178	7,21,069.24	1,861
04-Nov-2025	141.2	145.39	140.4	142.58	207	11,91,826.85	6,166
06-Nov-2025	143	144.6	140.6	141.07	65	2,78,381.31	1,605
07-Nov-2025	140.61	143	140	142	42	1,42,723.89	757
10-Nov-2025	142.1	142.1	139	139.37	181	9,92,366.54	5,670
11-Nov-2025	139	142.89	139	140.01	67	2,31,631	1,440
12-Nov-2025	144.5	144.5	140	140.02	52	3,03,959.66	1,452
13-Nov-2025	143.49	143.49	137.99	138.14	172	7,00,787.04	3,879
14-Nov-2025	141.7	141.7	138	139.8	63	1,11,652.57	575
17-Nov-2025	141.89	143.8	138.2	141.6	71	1,79,505.08	854
18-Nov-2025	140.01	140.01	137	137.93	70	4,06,005.12	2,662
19-Nov-2025	137	140	137	138.07	65	3,81,279.21	1,204
20-Nov-2025	137.51	139.77	137.51	138.55	27	65,943.72	269

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice