Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹121.2

(0.95%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

17/12/2025

To Date

17/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	128.15	130.7	127.55	129.87	50	1,77,333.59	716
30-Dec-2025	130	133.22	128	128.98	211	7,03,926.29	2,724
31-Dec-2025	132	132	130.03	131.58	39	1,53,248.47	754
01-Jan-2026	130	133	127	128.15	142	6,85,570.55	4,333
02-Jan-2026	131.7	131.7	127.61	128.69	88	3,60,683.08	1,898
05-Jan-2026	130.89	130.9	120	124.99	353	43,44,524.99	30,172
06-Jan-2026	127.94	127.98	125.62	127.02	82	3,47,824.62	2,056
07-Jan-2026	127.01	128.93	127	127.13	28	1,17,211.58	655
08-Jan-2026	125.42	128.86	122.2	123.26	159	5,55,347.18	3,042
09-Jan-2026	124	125.68	120.11	121.52	96	4,04,652.44	2,558
12-Jan-2026	123.99	123.99	116.51	119.32	144	5,44,341.16	2,632
13-Jan-2026	117	123.8	117	118.56	71	2,22,481.03	1,220
14-Jan-2026	119.65	120.18	117.1	120.06	113	4,28,552.78	2,723
16-Jan-2026	122.3	122.3	119.01	121.2	58	1,76,466.14	1,000

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice