Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹153.99

(0.98%)

Sep 16, 2025|11:15:15 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	158.77	158.77	151.65	156.46	360	15,09,544.47	4,928
19-Aug-2025	158	161	153.2	159.19	589	15,98,773.62	6,680
20-Aug-2025	160.9	161.6	158.01	160.28	422	24,50,964.07	11,010
21-Aug-2025	159.83	160.05	155.1	156.04	293	12,08,211.53	3,642
22-Aug-2025	156.5	156.78	152.95	153.1	130	3,49,672.68	1,557
25-Aug-2025	152.7	155	152	154.18	252	10,19,725.66	4,183
26-Aug-2025	152.89	153.84	149	150.32	222	5,57,083.88	2,303
28-Aug-2025	151.73	154.1	148.8	150.52	263	4,07,227.96	1,182
29-Aug-2025	153	153	148.1	148.59	58	2,85,416.48	1,537
01-Sep-2025	148.96	151.5	148.22	149.94	191	3,28,672.2	1,132
02-Sep-2025	153.56	160.95	152.1	153.78	506	29,49,321.12	4,423
03-Sep-2025	154.79	162	153.79	159.14	664	27,47,898.13	8,590
04-Sep-2025	163	163	155.3	155.81	194	6,78,576.07	2,277
05-Sep-2025	157.86	158	154.21	154.61	162	6,76,846.54	2,910
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

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice