Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹150.32

(-2.50%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2025	166.14	167.12	156.21	157.64	401	20,81,737.96	8,854
29-Jul-2025	160.92	160.92	155.21	156.86	404	21,05,960.25	9,740
30-Jul-2025	155.36	161.85	155.36	159.85	293	12,20,299.75	4,242
31-Jul-2025	159.24	160	157.01	158.96	137	4,01,549.9	1,843
01-Aug-2025	157	160.25	155.51	156.63	607	5,49,953.45	1,264
04-Aug-2025	157.07	157.8	151.1	152.54	275	9,44,443.65	3,755
05-Aug-2025	155	155.18	152.42	153.93	122	5,30,204.05	2,775
06-Aug-2025	154.38	156	152	153.4	200	9,15,026.43	4,268
07-Aug-2025	153.4	154.5	150.01	152.14	205	12,59,503.78	6,482
08-Aug-2025	151.99	154	151.21	151.83	99	2,26,338.69	896
11-Aug-2025	152.5	154.5	151.98	154.46	73	1,51,212.88	672
12-Aug-2025	155.49	155.5	150.42	151.1	212	6,56,778.56	2,904
13-Aug-2025	153.95	154.38	151.38	153.62	203	7,95,454.07	2,848
14-Aug-2025	154.9	156.05	152.01	155.37	177	14,15,927.28	5,993
18-Aug-2025	158.77	158.77	151.65	156.46	360	15,09,544.47	4,928
19-Aug-2025	158	161	153.2	159.19	589	15,98,773.62	6,680
20-Aug-2025	160.9	161.6	158.01	160.28	422	24,50,964.07	11,010
21-Aug-2025	159.83	160.05	155.1	156.04	293	12,08,211.53	3,642
22-Aug-2025	156.5	156.78	152.95	153.1	130	3,49,672.68	1,557
25-Aug-2025	152.7	155	152	154.18	252	10,19,725.66	4,183
26-Aug-2025	152.89	153.84	149	150.32	222	5,57,083.88	2,303

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice