Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹100.5

(-0.16%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	118.99	121.92	116.1	117.05	79	2,09,915.77	1,301
19-Feb-2026	115.05	118.89	112	114.98	110	6,84,545.01	5,262
20-Feb-2026	113.41	118.8	111.22	117.56	173	4,27,176.97	2,019
23-Feb-2026	119	119	114.11	114.36	53	1,68,219.1	1,264
24-Feb-2026	114.15	117.5	113	113.08	79	5,07,802.08	2,540
25-Feb-2026	112.05	120.31	112.05	114.75	99	3,92,334.5	1,775
26-Feb-2026	114	115.95	112.27	114.09	263	5,37,722.04	3,684
27-Feb-2026	113.01	114.8	109.99	112.99	182	8,89,568.69	5,479
02-Mar-2026	112.93	112.93	108.61	108.7	49	1,13,395.27	964
04-Mar-2026	106	111.93	106	107.57	114	4,99,476.62	2,815
05-Mar-2026	110.05	110.05	106.1	108.05	66	2,63,577.5	1,931
06-Mar-2026	110.6	110.6	106.51	107.84	136	4,59,438.94	3,406
09-Mar-2026	106.02	108.9	105	108.59	41	1,53,901.77	1,274
10-Mar-2026	108.03	110	106.1	106.67	70	2,16,055.84	1,404
11-Mar-2026	108	109.88	106.79	107.69	43	2,36,226.93	1,800
12-Mar-2026	110.89	110.89	104	106.17	192	5,28,020.34	4,048
13-Mar-2026	105.33	106.64	101	103.16	281	13,59,688.13	8,912
16-Mar-2026	103	105.89	101.53	102.75	91	3,48,029.94	2,900
17-Mar-2026	107.59	107.8	99	102.07	207	38,81,408.55	32,627
18-Mar-2026	102.99	105.82	102.99	103.39	56	2,11,062.24	1,242
19-Mar-2026	103.39	103.39	99	100.66	110	3,30,114.6	2,102

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice