Kakatiya Cement Sugar & Industries Ltd Share Price Kakatiya Cement

180.40

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

180.65

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
24-Feb-2020 181 185 178 180 699 3.25 7,534 6.55 -0.70
20-Feb-2020 185 186 178 181 995 4.02 10,919 8.05 -3.50
19-Feb-2020 180 187 180 185 1,484 11.70 20,005 6.90 4.55
18-Feb-2020 180 182 178 178 506 2.08 7,171 4.35 -2.10
17-Feb-2020 181 188 180 184 1,327 6.78 17,390 7.70 2.80
14-Feb-2020 185 187 176 180 706 2.79 9,009 10.70 -5.30
13-Feb-2020 189 189 184 185 963 4.50 12,196 4.10 -3.30
12-Feb-2020 195 197 182 184 1,583 9.32 24,477 14.70 -11
11-Feb-2020 179 191 179 191 932 8.17 24,115 12.10 12.10
10-Feb-2020 197 197 181 182 1,500 8.87 33,723 16.10 -15
07-Feb-2020 196 200 190 190 1,004 6.77 23,234 10 -5.60
06-Feb-2020 199 204 195 196 1,306 7.91 17,114 8.60 -2.80
05-Feb-2020 205 207 195 196 2,300 12 27,939 12.10 -9
04-Feb-2020 193 201 193 201 1,893 17 43,926 8.15 8.15
03-Feb-2020 185 200 185 192 2,546 12.40 20,783 15 7.05
01-Feb-2020 194 210 190 190 5,189 49.40 49,327 20 -3.60
31-Jan-2020 215 216 200 200 3,726 26.20 55,895 15.60 -15
30-Jan-2020 235 237 216 222 3,747 17.70 25,802 21.30 -13
29-Jan-2020 237 240 223 233 1,869 11.10 19,143 17.30 -3.30
28-Jan-2020 245 247 234 236 2,172 15.20 32,756 13 -9.20
27-Jan-2020 245 253 241 245 2,365 18.40 26,443 11.50 -0.20