Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹153.4

(-0.34%)

Aug 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	163	164.25	162.2	162.56	59	3,38,020.04	1,690
08-Jul-2025	163.44	164.48	161.1	162.88	80	2,90,841.78	1,217
09-Jul-2025	163.05	164.38	160.01	160.66	172	4,25,698.82	1,705
10-Jul-2025	162.25	163.19	158.1	158.84	191	5,29,946.2	2,213
11-Jul-2025	162	162	155.1	158.33	172	5,13,492.24	2,043
14-Jul-2025	160.4	162	156.01	160.63	190	8,28,155.7	3,743
15-Jul-2025	162.76	162.76	159.76	160.47	91	3,96,168.21	2,183
16-Jul-2025	161.14	168.45	160.67	166.36	443	29,19,776.43	9,719
17-Jul-2025	168	169.47	163	165.12	345	14,72,563.69	3,797
18-Jul-2025	164.98	166.3	161.25	162.94	201	8,45,121.63	3,833
21-Jul-2025	164.4	176.45	163.18	174.33	1,447	1,24,72,620.68	31,258
22-Jul-2025	175.5	179.29	175	175.82	691	55,75,419.28	17,061
23-Jul-2025	175.82	175.98	173	173.14	246	10,24,179.91	3,467
24-Jul-2025	173.49	174.79	167.52	167.82	288	8,66,186.87	3,774
25-Jul-2025	169.99	169.99	162.7	163.73	279	11,54,376.3	4,709
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

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice