Kakatiya Cement Sugar & Industries Share Price History

Kakatiya Cement

CMP as on 19-Oct-21 15:13

₹ 245.50
-6.60 -2.62%

Open

₹ 254.90

Turnover (lac)

₹ 69

Prev. Close

₹ 252.10

Day's Vol (shares)

₹ 27,934

Day's Range (₹)

₹ 244.20
₹ 257.90

CMP as on19-Oct-21 15:05

₹ 245.00
-5.4 -2.16%

Open

₹ 260.00

Turnover (lac)

₹ 29

Prev. Close

₹ 250.40

Day's Vol (shares)

₹ 1,813

Day's Range

₹ 244.30
₹ 260.00

Kakatiya Cement Sugar & Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Oct-2021 255 262 250 252 2,209 13.10 27,582 11.70 -2.50
14-Oct-2021 249 257 249 255 1,851 14.20 34,743 7.60 5.35
13-Oct-2021 253 254 247 249 1,132 6.16 11,401 7.30 -3.80
12-Oct-2021 245 256 245 251 2,328 14.20 21,242 10.50 5.85
11-Oct-2021 253 253 246 247 912 3.66 7,674 6.85 -5.80
08-Oct-2021 248 254 240 251 2,576 21.30 37,395 13.90 3.45
07-Oct-2021 245 249 243 245 1,028 3.60 7,108 5.40 0.15
06-Oct-2021 248 250 242 244 890 3.76 8,249 7.70 -3.80
05-Oct-2021 247 249 243 245 1,050 4.55 10,301 5.55 -2.10
04-Oct-2021 239 254 239 247 4,203 24.40 33,794 15 7.70
01-Oct-2021 238 244 237 242 762 4.16 9,241 6.25 3.25
30-Sep-2021 242 244 236 238 692 4.39 12,046 7.70 -4
29-Sep-2021 238 243 237 239 545 5.16 9,870 6.15 0.60
28-Sep-2021 238 242 236 239 526 2.41 6,055 5.25 0.10
27-Sep-2021 241 244 237 239 493 2.03 4,074 7 -1.10
24-Sep-2021 247 249 240 240 801 5.20 10,199 9.15 -6.30
23-Sep-2021 243 252 241 244 2,038 15.60 24,179 10.80 0.30
22-Sep-2021 238 242 237 240 556 2.05 3,449 4.65 1.25
21-Sep-2021 238 241 229 237 785 3.27 5,575 12.10 -0.90
20-Sep-2021 243 248 234 236 1,181 5.38 11,678 14.40 -7
Open ZERO Brokerage Demat Account