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(₹)
12-Apr-2024	223	223	212.55	215.9	590	2197389.7	4772	10.45	-7.10
15-Apr-2024	212.05	215.9	208.35	209.4	353	1887161.05	8945	7.55	-2.65
16-Apr-2024	208.9	217.2	208.9	211.1	238	664915.85	1806	8.30	2.20
18-Apr-2024	214.55	218.1	211.25	211.9	261	1091770.5	4053	6.85	-2.65
19-Apr-2024	214.9	216.2	209.05	214.2	312	755323.2	1396	7.15	-0.70
22-Apr-2024	220.8	220.8	212.6	215.8	447	1442688.4	4235	8.20	-5.00
23-Apr-2024	217.15	217.15	213.1	215.8	275	1389437.3	4021	4.05	-1.35
24-Apr-2024	219.15	220	214.2	218.2	576	1504718.75	3782	5.80	-0.95
25-Apr-2024	217.65	219.95	217.65	218.45	210	663603.8	3036	2.30	0.80
26-Apr-2024	221	223.8	217.55	219.2	463	2427623.8	6524	6.25	-1.80
29-Apr-2024	223	224.9	220.1	223.85	518	3432821.1	9583	4.80	0.85
30-Apr-2024	223	224.75	220.25	222.5	390	1790953.65	2396	4.50	-0.50
02-May-2024	221.6	224.1	220.95	222.65	178	895195.2	3089	3.15	1.05
03-May-2024	221	224.5	218.05	219.5	251	1394905.45	3958	6.45	-1.50
06-May-2024	218	222.7	218	219	176	1517127.3	5705	4.70	1.00
07-May-2024	223.7	223.7	216	217.4	147	657430.55	2476	7.70	-6.30
08-May-2024	215	220.45	214.9	215.55	161	834990.5	3073	5.55	0.55
09-May-2024	218.9	218.9	209.4	209.85	214	977028.25	2770	9.50	-9.05
10-May-2024	206	213	206	210.55	188	339070.05	1264	7.00	4.55

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.