Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹146.69

(-0.37%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/09/2025

To Date

27/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Oct-2025	148.36	149.9	145.13	146.95	80	4,73,709	2,749
08-Oct-2025	148.48	148.49	145.1	146.01	57	2,27,964.1	1,133
09-Oct-2025	145.3	146.2	142	144.75	103	3,70,503.94	1,687
10-Oct-2025	144.74	147.98	144.05	144.89	62	1,32,665.51	719
13-Oct-2025	147.99	148.5	142.2	144.2	107	4,43,904.57	2,310
14-Oct-2025	143	146.99	142.12	144.13	41	1,74,411.12	1,098
15-Oct-2025	145.4	145.4	141.1	143.29	97	2,92,050.41	1,218
16-Oct-2025	143.29	144.99	143.17	144.18	127	2,96,440.78	1,131
17-Oct-2025	143.45	144.9	142.03	142.76	47	1,15,244.62	671
20-Oct-2025	140.26	147.6	140.25	145.21	91	4,73,425.87	2,445
21-Oct-2025	146.99	146.99	143.51	144.33	21	2,07,079.01	1,267
23-Oct-2025	146.9	165.55	142.51	147.24	384	26,40,433.24	5,402
24-Oct-2025	150.2	150.2	145.3	146.69	183	4,16,978	2,007

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice