Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹163.3

(0.02%)

Jul 4, 2025|03:31:31 PM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jun-2025	153.56	155.99	152.5	154.03	66	3,43,683.43	1,990
05-Jun-2025	154.09	161	154.09	156	191	6,99,364.02	2,234
06-Jun-2025	155.01	157.35	154.45	155.39	105	3,03,656.32	1,318
09-Jun-2025	156.84	158.88	155.41	155.57	67	2,07,229.59	986
10-Jun-2025	158.49	162.18	157.45	160.15	471	20,97,856.54	7,986
11-Jun-2025	163.9	163.9	154.52	155.69	398	15,77,848.69	6,870
12-Jun-2025	156.49	164.79	152	156.68	662	37,58,487.32	16,751
13-Jun-2025	157.02	159.84	155.42	156.22	181	5,26,459.76	1,669
16-Jun-2025	159	159	153.01	155.1	154	2,63,210.81	1,056
17-Jun-2025	157.4	157.4	151.25	152.88	292	7,77,301.13	3,320
18-Jun-2025	152.88	155.18	151.2	153.38	102	2,69,971.86	1,066
19-Jun-2025	153.38	155.4	150.05	150.94	192	6,24,667.26	2,547
20-Jun-2025	152.91	172.49	152.02	164.64	5,418	3,15,36,129.32	45,711
23-Jun-2025	168.48	169.8	162.1	162.98	1,258	40,31,589.48	12,142
24-Jun-2025	165.5	166.78	159.11	160.17	458	16,69,532.44	5,681
25-Jun-2025	161.17	164.15	160.1	160.93	336	13,54,517.82	2,840
26-Jun-2025	161.69	164.18	160	161.71	312	10,24,771.3	4,445
27-Jun-2025	163.87	168.18	160.1	161.26	853	34,77,337.31	11,976
30-Jun-2025	163.46	164.18	162.1	162.13	160	7,39,402.54	3,521
01-Jul-2025	161.1	164.28	160.02	162.51	232	3,68,298.7	1,402
02-Jul-2025	161.42	163	160.31	161.35	123	2,84,470.74	1,233
03-Jul-2025	161.35	164.99	161.35	163.27	254	7,85,606.31	3,136

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice