Kaycee Inds.

Kaycee Industries Ltd Historical Data

NSEBSE

₹1,235.5

(-0.18%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	1,147.4	1,247.8	1,147.4	1,244.7	275	24,90,511	1,852
20-Aug-2025	1,358	1,369.15	1,300	1,369.15	288	54,85,227	2,924
21-Aug-2025	1,506.05	1,506.05	1,303	1,338	1,399	2,68,56,540	8,644
22-Aug-2025	1,395.9	1,450.8	1,300	1,368.1	583	1,13,88,806	6,197
25-Aug-2025	1,357.7	1,432	1,300	1,309.05	402	47,88,462	3,007
26-Aug-2025	1,290.1	1,337.8	1,260	1,268.45	254	20,24,430	1,221
28-Aug-2025	1,252.05	1,319.8	1,222	1,237.55	222	17,55,218	1,094
29-Aug-2025	1,278	1,278	1,227	1,240.35	153	9,15,358	502
01-Sep-2025	1,265.35	1,280	1,218	1,241.45	217	17,47,905	834
02-Sep-2025	1,237.5	1,282	1,226.05	1,265.4	127	13,62,866	628
03-Sep-2025	1,310	1,330	1,245.5	1,288	232	21,65,835	1,012
04-Sep-2025	1,288	1,325	1,231.3	1,277.65	203	22,60,451	1,199
05-Sep-2025	1,291	1,291	1,232	1,250.15	214	20,66,021	1,229
08-Sep-2025	1,236	1,298	1,205	1,245.75	204	15,12,753	841
09-Sep-2025	1,245.75	1,263	1,220	1,239.45	123	9,98,101	636
10-Sep-2025	1,259.8	1,259.8	1,225.05	1,235.55	140	14,08,930	815
11-Sep-2025	1,246.2	1,317	1,235.55	1,273.6	251	24,12,908	1,195
12-Sep-2025	1,305	1,305	1,243.8	1,262.7	163	14,63,016	791
15-Sep-2025	1,255.6	1,288.9	1,240	1,250.85	183	18,30,236	1,076
16-Sep-2025	1,250.85	1,256.9	1,203.3	1,237.7	210	20,25,761	1,199
17-Sep-2025	1,242	1,259.8	1,221	1,235.5	176	15,91,645	729

Kaycee Inds.: Related NEWS

No Record Found

Invest wise with Expert advice