Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹134.59

(-0.47%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	143	144.6	140.6	141.07	65	2,78,381.31	1,605
07-Nov-2025	140.61	143	140	142	42	1,42,723.89	757
10-Nov-2025	142.1	142.1	139	139.37	181	9,92,366.54	5,670
11-Nov-2025	139	142.89	139	140.01	67	2,31,631	1,440
12-Nov-2025	144.5	144.5	140	140.02	52	3,03,959.66	1,452
13-Nov-2025	143.49	143.49	137.99	138.14	172	7,00,787.04	3,879
14-Nov-2025	141.7	141.7	138	139.8	63	1,11,652.57	575
17-Nov-2025	141.89	143.8	138.2	141.6	71	1,79,505.08	854
18-Nov-2025	140.01	140.01	137	137.93	70	4,06,005.12	2,662
19-Nov-2025	137	140	137	138.07	65	3,81,279.21	1,204
20-Nov-2025	137.51	139.77	137.51	138.55	27	65,943.72	269
21-Nov-2025	138.1	139.95	137.01	138.1	49	1,36,431.87	740
24-Nov-2025	138.11	138.11	133	133.21	142	3,57,710.92	2,022
25-Nov-2025	135	136.94	132.19	134.53	28	1,85,871.68	896
26-Nov-2025	137.6	139.7	135.01	137.03	107	1,85,488.76	994
27-Nov-2025	135	141.85	135	138.58	94	87,407.24	403
28-Nov-2025	141	141	136	136.18	73	5,81,117.48	3,995
01-Dec-2025	137.01	141.89	135.1	138.85	95	5,01,650.68	2,171
02-Dec-2025	140	140	134.81	136.41	100	2,68,685.49	1,588
03-Dec-2025	135	138.6	135	138.39	48	1,65,562.6	1,031
04-Dec-2025	138	139.09	134	135.22	124	3,32,117.85	1,953
05-Dec-2025	139	139	134	134.59	72	5,28,414.3	3,613

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice