Kakatiya Cement Sugar & Industries Share Price History

Kakatiya Cement

CMP as on 30-Oct-20 13:55

₹ 162.00
-1.20 -0.74%

Open

₹ 166.00

Turnover (lac)

₹ 34

Prev. Close

₹ 163.20

Day's Vol (shares)

₹ 21,081

Day's Range (₹)

₹ 160.00
₹ 167.85

CMP as on30-Oct-20 13:59

₹ 162.45
-0.95 -0.58%

Open

₹ 155.25

Turnover (lac)

₹ 5

Prev. Close

₹ 163.40

Day's Vol (shares)

₹ 3,258

Day's Range

₹ 155.25
₹ 167.00

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 ()
29-Oct-2020 155 171 154 163 1,479 11.90 22,179 16.90 8.20
28-Oct-2020 160 162 155 160 400 1.57 4,866 6.80 0.85
27-Oct-2020 157 164 153 160 643 2.24 5,159 10.70 2.60
26-Oct-2020 161 163 156 157 280 1.68 6,570 7.25 -3.70
23-Oct-2020 168 169 162 163 1,725 6.39 17,622 6.80 -4.40
22-Oct-2020 149 163 148 163 1,182 13.90 60,586 14.90 14.10
21-Oct-2020 147 150 146 148 246 1.37 7,736 3.95 1.10
20-Oct-2020 144 151 144 146 837 4.92 15,531 7.15 1.90
19-Oct-2020 143 144 141 142 142 0.84 3,058 2.80 -0.60
16-Oct-2020 142 144 141 143 236 0.78 3,384 2.85 0.50
15-Oct-2020 144 146 142 142 280 0.51 1,974 3.60 -1.60
14-Oct-2020 146 146 142 143 310 0.97 5,184 3.95 -2.90
13-Oct-2020 145 148 143 144 337 1.04 4,512 4.70 -0.10
12-Oct-2020 149 151 141 144 260 1.37 6,245 9.55 -5.50
09-Oct-2020 151 152 149 150 244 0.63 2,531 3.30 -1.10
08-Oct-2020 153 155 149 150 286 1.97 9,678 6 -2.90
07-Oct-2020 149 157 149 152 472 4.95 24,359 8.50 3.15
06-Oct-2020 152 154 149 150 183 0.99 4,119 4.50 -2.50
05-Oct-2020 150 154 148 151 232 0.62 2,273 5.95 0.80
01-Oct-2020 148 154 146 151 358 1.65 6,171 7.55 2.65
30-Sep-2020 143 149 143 147 171 0.76 1,300 5.80 3.55