KAKATCEM Historical Share Price Data

Kakatiya Cement Sugar Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
30-Oct-2023	210.9	214.2	208.35	212.2	459	1471702.25	3630	5.85	1.30
31-Oct-2023	212.95	214.75	206.25	207.15	595	1930475.3	5155	8.50	-5.80
01-Nov-2023	207.5	212.95	207.5	209.85	326	862038.35	2422	5.45	2.35
02-Nov-2023	213.55	234.2	211.2	221.1	1028	8950562.95	14275	23.00	7.55
03-Nov-2023	222.8	224.2	215.1	216.7	709	2086540.7	4401	9.10	-6.10
06-Nov-2023	220.65	221.5	214.2	217.25	691	2596121	6203	7.30	-3.40
07-Nov-2023	221.7	221.7	216.35	217.6	249	845566.2	2278	5.35	-4.10
08-Nov-2023	219.65	219.85	214.2	215.6	555	2028137.4	6490	5.65	-4.05
09-Nov-2023	215.6	218.5	215.4	216.75	358	1496303.9	4144	3.10	1.15
10-Nov-2023	215.55	220.7	214.05	217.2	389	1256694.3	2992	6.65	1.65
12-Nov-2023	217.5	221.9	215.25	217.95	65	380407.4	1062	6.65	0.45
13-Nov-2023	218.9	229.75	216.45	221.65	1004	6637085.1	17112	13.30	2.75
15-Nov-2023	227	228.5	221.15	223.6	696	4010033.75	12681	7.35	-3.40
16-Nov-2023	225.1	226.35	219.65	221.9	660	4788475.4	13859	6.70	-3.20
17-Nov-2023	222.9	224.55	219.05	222.55	602	1963760.15	4284	5.50	-0.35
20-Nov-2023	224.95	225.8	220.25	221.1	502	1642604.95	4483	5.55	-3.85
21-Nov-2023	221.45	224.3	220.35	221.2	751	1662747.4	3817	3.95	-0.25
22-Nov-2023	224.6	224.6	218	221.4	761	2239273	3896	6.60	-3.20
23-Nov-2023	221	230	219.9	222.15	777	4654708.75	9583	10.10	1.15
24-Nov-2023	222.45	223.65	220.8	222.05	276	889109.55	3050	2.85	-0.40
28-Nov-2023	222.05	225	220.6	221.9	761	3302987.6	10144	4.40	-0.15

Kakatiya Cement Sugar & Industries Ltd Share Price