Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹155.57

(0.12%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	163.99	163.99	153.81	157.53	257	5,17,648.02	2,236
21-May-2025	156.25	159.93	156.1	157.05	83	2,56,382.67	904
22-May-2025	157.05	159.5	154	155.33	30	1,91,409.62	1,200
23-May-2025	155.33	163.18	155.33	159.1	296	18,23,954.89	2,489
26-May-2025	159	160	155.3	156.94	165	6,63,954.11	2,171
27-May-2025	158.01	158.95	154.6	155.09	115	2,61,512.01	1,279
28-May-2025	156	158.69	155.5	157.21	106	2,86,740.19	1,372
29-May-2025	159	159.8	154.55	155.82	99	4,07,044.57	2,050
30-May-2025	155.83	157.47	154.1	154.91	142	2,24,283.61	945
02-Jun-2025	154	158.49	151.12	153.05	149	5,45,260.21	3,085
03-Jun-2025	153.82	155.28	153.1	154.24	48	4,02,753.84	2,274
04-Jun-2025	153.56	155.99	152.5	154.03	66	3,43,683.43	1,990
05-Jun-2025	154.09	161	154.09	156	191	6,99,364.02	2,234
06-Jun-2025	155.01	157.35	154.45	155.39	105	3,03,656.32	1,318
09-Jun-2025	156.84	158.88	155.41	155.57	67	2,07,229.59	986

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice