Kakatiya Cement Sugar & Industries Share Price History

Kakatiya Cement

CMP as on 23-Jun-21 12:11

₹ 257.95
-2.75 -1.05%

Open

₹ 264.70

Turnover (lac)

₹ 19

Prev. Close

₹ 260.70

Day's Vol (shares)

₹ 7,203

Day's Range (₹)

₹ 255.05
₹ 264.70

CMP as on23-Jun-21 12:11

₹ 258.25
-2.9 -1.11%

Open

₹ 263.20

Turnover (lac)

₹ 29

Prev. Close

₹ 261.15

Day's Vol (shares)

₹ 1,259

Day's Range

₹ 255.10
₹ 264.05

Kakatiya Cement Sugar & Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Jun-2021 265 269 259 261 1,376 4.88 10,651 9.50 -3.80
21-Jun-2021 250 270 250 263 2,460 12.10 19,011 19.80 13.30
18-Jun-2021 267 269 247 255 2,885 13.50 26,436 22.40 -12
17-Jun-2021 275 277 260 265 3,288 18 36,524 16.70 -10
16-Jun-2021 299 303 272 278 5,567 38.90 61,538 30.60 -21
15-Jun-2021 294 303 293 296 2,996 31.50 58,737 10 2.10
14-Jun-2021 297 303 273 293 5,369 50.50 65,045 30.30 -4.40
11-Jun-2021 279 320 278 294 13,021 208 152,658 42.40 14.60
10-Jun-2021 280 288 272 277 5,503 55.70 88,547 16.90 -2.80
09-Jun-2021 287 296 272 278 5,993 64.50 81,629 24 -9.40
08-Jun-2021 253 298 252 287 11,017 164 128,484 45.80 34.20
07-Jun-2021 250 259 244 253 2,131 22.20 49,092 14.40 3.65
04-Jun-2021 254 254 242 244 1,155 6.05 16,068 12.30 -9.80
03-Jun-2021 250 265 248 252 1,380 8.48 13,649 16.50 1.95
02-Jun-2021 241 252 241 247 1,334 4.62 9,294 11.50 6.10
01-Jun-2021 246 248 238 242 1,037 4.39 9,879 9.95 -4.40
31-May-2021 240 251 240 246 1,140 3.68 6,559 10.50 6.35
28-May-2021 242 251 241 242 965 3.45 9,003 9.50 0.15
27-May-2021 242 252 242 246 1,051 4.39 8,698 10.50 3.85
26-May-2021 250 259 240 244 1,692 6.90 14,796 18.80 -5.90
25-May-2021 258 264 249 250 1,529 6.11 11,460 14.80 -7.90
24-May-2021 264 266 255 257 1,842 8.12 15,746 11.10 -6.60
Open ZERO Brokerage Demat Account