Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹142.58

(-1.38%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	150.5	150.99	147	147.85	97	3,29,613.23	1,300
07-Oct-2025	148.36	149.9	145.13	146.95	80	4,73,709	2,749
08-Oct-2025	148.48	148.49	145.1	146.01	57	2,27,964.1	1,133
09-Oct-2025	145.3	146.2	142	144.75	103	3,70,503.94	1,687
10-Oct-2025	144.74	147.98	144.05	144.89	62	1,32,665.51	719
13-Oct-2025	147.99	148.5	142.2	144.2	107	4,43,904.57	2,310
14-Oct-2025	143	146.99	142.12	144.13	41	1,74,411.12	1,098
15-Oct-2025	145.4	145.4	141.1	143.29	97	2,92,050.41	1,218
16-Oct-2025	143.29	144.99	143.17	144.18	127	2,96,440.78	1,131
17-Oct-2025	143.45	144.9	142.03	142.76	47	1,15,244.62	671
20-Oct-2025	140.26	147.6	140.25	145.21	91	4,73,425.87	2,445
21-Oct-2025	146.99	146.99	143.51	144.33	21	2,07,079.01	1,267
23-Oct-2025	146.9	165.55	142.51	147.24	384	26,40,433.24	5,402
24-Oct-2025	150.2	150.2	145.3	146.69	183	4,16,978	2,007
27-Oct-2025	145.2	146.99	143.1	144.41	173	4,71,967.55	2,146
28-Oct-2025	144.41	146.8	143	143.11	61	2,09,490.7	1,134
29-Oct-2025	144.1	145.5	142.52	143.76	52	2,24,359.29	1,067
30-Oct-2025	147	147	143	145.01	41	5,03,440.2	3,425
31-Oct-2025	147	147.95	144.05	145.07	89	3,89,098.7	2,128
03-Nov-2025	146.9	146.9	140	144.57	178	7,21,069.24	1,861
04-Nov-2025	141.2	145.39	140.4	142.58	207	11,91,826.85	6,166

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice