KAKATCEM Historical Share Price Data

Kakatiya Cement Sugar & Industries Ltd Share Price

KAKATCEM

CMP as on 29-Nov-23 4:00
₹ 221

icon -0.55 | -0.25%

Open
₹ 223
Turnover(lac)
₹ 19
Prev. Close
₹ 221.90
Day's Vol (shares)
₹ 8,792
Day's Vol (shares)
₹ 220.05         ₹ 224.55

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Kakatiya Cement Sugar Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
30-Oct-2023210.9214.2208.35212.24591471702.2536305.851.30
31-Oct-2023212.95214.75206.25207.155951930475.351558.50-5.80
01-Nov-2023207.5212.95207.5209.85326862038.3524225.452.35
02-Nov-2023213.55234.2211.2221.110288950562.951427523.007.55
03-Nov-2023222.8224.2215.1216.77092086540.744019.10-6.10
06-Nov-2023220.65221.5214.2217.25691259612162037.30-3.40
07-Nov-2023221.7221.7216.35217.6249845566.222785.35-4.10
08-Nov-2023219.65219.85214.2215.65552028137.464905.65-4.05
09-Nov-2023215.6218.5215.4216.753581496303.941443.101.15
10-Nov-2023215.55220.7214.05217.23891256694.329926.651.65
12-Nov-2023217.5221.9215.25217.9565380407.410626.650.45
13-Nov-2023218.9229.75216.45221.6510046637085.11711213.302.75
15-Nov-2023227228.5221.15223.66964010033.75126817.35-3.40
16-Nov-2023225.1226.35219.65221.96604788475.4138596.70-3.20
17-Nov-2023222.9224.55219.05222.556021963760.1542845.50-0.35
20-Nov-2023224.95225.8220.25221.15021642604.9544835.55-3.85
21-Nov-2023221.45224.3220.35221.27511662747.438173.95-0.25
22-Nov-2023224.6224.6218221.4761223927338966.60-3.20
23-Nov-2023221230219.9222.157774654708.75958310.101.15
24-Nov-2023222.45223.65220.8222.05276889109.5530502.85-0.40
28-Nov-2023222.05225220.6221.97613302987.6101444.40-0.15