Kakatiya Cement Sugar & Industries Share Price History

Kakatiya Cement

CMP as on 06-May-21 15:44

₹ 235.50
0.80 0.34%

Open

₹ 235.70

Turnover (lac)

₹ 177

Prev. Close

₹ 234.70

Day's Vol (shares)

₹ 75,323

Day's Range (₹)

₹ 225.05
₹ 240.70

CMP as on06-May-21 15:51

₹ 235.00
0.05 0.02%

Open

₹ 233.00

Turnover (lac)

₹ 5

Prev. Close

₹ 234.95

Day's Vol (shares)

₹ 13,673

Day's Range

₹ 224.65
₹ 242.00

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 ()
06-May-2021 236 241 225 236 2,484 17.50 45,361 15.70 -0.20
05-May-2021 225 237 220 235 4,866 37.90 74,649 17 9.70
04-May-2021 245 259 216 220 13,021 123 186,763 43 -25
03-May-2021 192 226 187 226 7,401 138 261,844 38.90 34.40
30-Apr-2021 183 196 182 189 2,206 15.80 47,205 13.90 5.85
29-Apr-2021 188 188 179 182 920 3.41 11,326 9.80 -6
28-Apr-2021 186 189 182 184 781 4.09 13,587 6.75 -1.80
27-Apr-2021 183 188 182 187 446 1.98 7,534 5.65 3.55
26-Apr-2021 188 193 180 183 1,111 7.04 12,364 13.20 -5.30
23-Apr-2021 185 191 183 185 1,098 5.04 12,594 7.50 0.85
22-Apr-2021 188 191 181 184 1,094 4.95 12,651 10.20 -3.30
20-Apr-2021 174 190 173 188 2,338 19.60 47,053 16.90 13.80
19-Apr-2021 175 177 172 173 577 4.20 14,240 4.85 -1.80
16-Apr-2021 184 186 179 181 667 7.31 23,726 7.20 -2.90
15-Apr-2021 178 186 175 181 1,302 5.80 13,403 11 3.65
13-Apr-2021 175 181 173 180 447 2.50 8,215 8.20 5.30
12-Apr-2021 182 186 172 175 603 3.27 11,853 13.40 -6.70
09-Apr-2021 183 195 180 188 2,286 19.10 53,346 14.90 5.75
08-Apr-2021 172 182 172 179 1,140 7.03 16,164 10.10 7.05
07-Apr-2021 174 175 170 172 716 1.57 2,833 4.75 -2.30
Open ZERO Brokerage Demat Account