Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹147.85

(-0.51%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	157	158.18	151.4	152.37	683	14,07,959.97	5,801
09-Sep-2025	153.02	154.9	149	150.07	265	9,50,433.24	4,321
10-Sep-2025	151.67	154	151.25	153.67	114	4,53,259.84	2,030
11-Sep-2025	153.37	157.8	153.37	154.54	163	3,69,171.61	1,426
12-Sep-2025	156.28	156.28	152.05	153.23	180	3,30,891.96	979
15-Sep-2025	153.99	155.2	152	152.49	360	5,79,568.07	1,418
16-Sep-2025	153.89	154.4	152.1	152.32	95	3,42,170.17	1,627
17-Sep-2025	154.5	158.5	154	154.66	134	5,88,323.86	2,380
18-Sep-2025	156.69	156.69	152.31	154.71	121	4,02,340.92	1,966
19-Sep-2025	155.2	156.78	152.8	153.99	120	18,52,649.51	11,507
22-Sep-2025	155.8	155.8	152.61	152.85	90	2,62,362.23	961
23-Sep-2025	154.3	154.3	151.25	153.8	48	98,318.3	504
24-Sep-2025	155.2	155.2	151.5	151.68	67	3,11,647.8	1,567
25-Sep-2025	151.68	153.97	149	149.14	76	3,80,663.55	1,905
26-Sep-2025	150	151.49	146.62	148.29	91	4,57,896.25	1,765
29-Sep-2025	148.29	151	145.01	146.37	108	2,96,560.61	1,356
30-Sep-2025	146.1	149.78	144.01	144.84	156	4,64,490.05	2,475
01-Oct-2025	148.14	149.41	145.08	148.82	75	4,34,095	1,958
03-Oct-2025	148.9	150.95	147	148.61	97	1,20,709.45	501
06-Oct-2025	150.5	150.99	147	147.85	97	3,29,613.23	1,300

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice