Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹157.53

(-2.83%)

May 20, 2025|03:43:53 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	150.05	156.05	150.05	154.76	357	5,24,444.27	1,910
22-Apr-2025	153.11	158.88	152.59	155.81	375	10,44,283.14	3,040
23-Apr-2025	157.19	158.72	152.5	153.47	214	3,45,094.12	1,605
24-Apr-2025	156.4	157.98	152.62	155.34	370	7,36,392.25	3,004
25-Apr-2025	155.34	157.01	149.02	150.97	246	10,00,356.57	3,900
28-Apr-2025	149.26	151.57	148.97	149.68	115	2,86,076.68	1,212
29-Apr-2025	153.13	153.13	148.22	148.82	104	3,40,801.38	986
30-Apr-2025	147.96	151.18	145.05	145.93	227	3,50,284.48	1,323
02-May-2025	144.29	148.39	144.05	145.96	199	5,60,415.38	3,056
05-May-2025	145.36	149.39	144.92	148.85	99	81,006.62	356
06-May-2025	148	148.72	144.86	145.88	85	2,15,616.57	1,172
07-May-2025	140.6	148.1	140.6	143.82	86	1,90,119.59	788
08-May-2025	143.11	146.73	143.11	143.96	96	1,21,486.7	399
09-May-2025	141.04	147	140	142.12	187	2,92,234.05	1,218
12-May-2025	145.59	148	145.27	146.7	90	2,29,740.22	1,023
13-May-2025	147.44	150.5	146.69	147.81	106	3,17,501.65	1,461
14-May-2025	147.8	165.5	146.53	158.41	840	35,67,139.8	13,439
15-May-2025	159	162.35	157	157.45	120	7,85,892.61	2,673
16-May-2025	157.31	161.94	157.12	160.33	124	7,08,056.83	2,317
19-May-2025	160.75	165	157.12	162.11	268	17,84,507.67	6,084

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice