Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹112.78

(2.93%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	128.15	130.7	127.55	129.87	50	1,77,333.59	716
30-Dec-2025	130	133.22	128	128.98	211	7,03,926.29	2,724
31-Dec-2025	132	132	130.03	131.58	39	1,53,248.47	754
01-Jan-2026	130	133	127	128.15	142	6,85,570.55	4,333
02-Jan-2026	131.7	131.7	127.61	128.69	88	3,60,683.08	1,898
05-Jan-2026	130.89	130.9	120	124.99	353	43,44,524.99	30,172
06-Jan-2026	127.94	127.98	125.62	127.02	82	3,47,824.62	2,056
07-Jan-2026	127.01	128.93	127	127.13	28	1,17,211.58	655
08-Jan-2026	125.42	128.86	122.2	123.26	159	5,55,347.18	3,042
09-Jan-2026	124	125.68	120.11	121.52	96	4,04,652.44	2,558
12-Jan-2026	123.99	123.99	116.51	119.32	144	5,44,341.16	2,632
13-Jan-2026	117	123.8	117	118.56	71	2,22,481.03	1,220
14-Jan-2026	119.65	120.18	117.1	120.06	113	4,28,552.78	2,723
16-Jan-2026	122.3	122.3	119.01	121.2	58	1,76,466.14	1,000
19-Jan-2026	120	120	116.85	117.18	87	2,26,848.06	1,118
20-Jan-2026	116.7	119.94	113.25	115.77	101	3,36,132.66	1,958
21-Jan-2026	119.89	119.89	110.52	113.06	125	3,39,544.83	2,356
22-Jan-2026	118	118	111.7	112.76	132	5,72,456.55	3,917
23-Jan-2026	113.91	113.91	110.3	110.34	88	2,15,263.05	1,398
27-Jan-2026	111.99	112.9	106.99	109.57	110	5,02,431.42	3,696

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice