Kakatiya Cement Sugar & Industries Share Price History

Kakatiya Cement

CMP as on 30-Nov-21 13:05

₹ 216.65
3.00 1.4%

Open

₹ 213.30

Turnover (lac)

₹ 9

Prev. Close

₹ 213.65

Day's Vol (shares)

₹ 3,994

Day's Range (₹)

₹ 211.30
₹ 217.75

CMP as on30-Nov-21 12:56

₹ 217.55
2.85 1.33%

Open

₹ 217.95

Turnover (lac)

₹ 29

Prev. Close

₹ 214.70

Day's Vol (shares)

₹ 542

Day's Range

₹ 210.95
₹ 217.95

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-Nov-2021 210 217 204 214 1,293 3.70 8,712 12.80 3.50
26-Nov-2021 215 220 208 210 1,415 5.93 15,661 11.90 -4.70
25-Nov-2021 227 230 212 218 1,575 11.50 19,347 17.50 -9.70
24-Nov-2021 217 234 217 227 981 3.50 6,915 17 10.10
23-Nov-2021 208 220 208 217 749 3.23 6,522 11.80 8.85
22-Nov-2021 225 225 210 213 1,422 6.69 16,708 15.30 -12
18-Nov-2021 231 233 225 226 675 2.57 6,172 8.35 -4.80
17-Nov-2021 231 234 229 231 456 2.02 3,471 5.25 -0.30
16-Nov-2021 235 238 229 231 764 3.68 8,129 8.65 -3.90
15-Nov-2021 243 243 233 235 655 2.12 4,709 10.70 -8.30
12-Nov-2021 254 254 238 240 1,845 8.77 16,626 15.90 -14
11-Nov-2021 245 251 238 246 1,705 12.40 19,756 13.40 0.90
10-Nov-2021 247 249 244 245 824 4.97 8,706 5.30 -2.30
09-Nov-2021 234 249 234 248 3,002 17 40,645 15 13.80
08-Nov-2021 232 234 226 233 684 4.01 8,067 8 1
04-Nov-2021 229 230 227 229 155 0.50 1,520 3.25 -0.10
03-Nov-2021 225 229 225 227 257 0.81 1,608 3.95 1.65
02-Nov-2021 228 229 221 225 744 2.84 6,696 8 -3.20
01-Nov-2021 230 230 225 228 516 1.71 3,956 5.45 -2

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity