Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹128.11

(-0.86%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	133.1	138.38	130.05	130.29	117	4,93,230.21	2,724
09-Dec-2025	130.01	132.5	130	131.92	102	68,547.49	407
10-Dec-2025	133.05	136.98	132.5	133.21	144	6,16,112.7	2,037
11-Dec-2025	134.4	134.4	127.3	131.03	215	7,36,927.05	3,513
12-Dec-2025	131	136.89	130.99	133.8	123	4,75,928.88	2,457
15-Dec-2025	136.8	136.8	132.5	133.93	34	2,16,730	1,249
16-Dec-2025	134	135.4	130.1	132.2	42	1,40,868.52	647
17-Dec-2025	134.9	138.3	130.6	131.64	132	5,68,611.9	2,118
18-Dec-2025	130.16	131.99	127	129.64	582	6,71,236.25	3,327
19-Dec-2025	127.01	131.8	125.2	127.44	158	1,91,291.61	1,024
22-Dec-2025	131.89	131.89	125	128.72	106	4,11,244.77	2,489
23-Dec-2025	129.3	131.85	127.6	130.79	178	4,93,987.14	2,605
24-Dec-2025	128.55	131.5	128.4	129.22	62	2,13,536.33	1,598
26-Dec-2025	130.75	130.75	127.85	128.11	81	3,99,611.22	2,061

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice