Kakatiya Cement Sugar and Industries Limited (500234.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 220.00 | 232.00 | 212.50 | 216.10 | 216.10 | 905 |
| 16 May 2024 | 212.20 | 219.70 | 211.35 | 214.85 | 214.85 | 2,062 |
| 15 May 2024 | 213.00 | 214.30 | 208.10 | 209.10 | 209.10 | 3,438 |
| 14 May 2024 | 209.00 | 213.85 | 208.40 | 212.85 | 212.85 | 420 |
| 13 May 2024 | 226.40 | 226.40 | 206.30 | 207.40 | 207.40 | 269 |
| 10 May 2024 | 212.60 | 212.60 | 208.00 | 209.35 | 209.35 | 272 |
| 09 May 2024 | 214.95 | 214.95 | 210.00 | 210.15 | 210.15 | 785 |
| 08 May 2024 | 217.00 | 217.00 | 215.00 | 215.65 | 215.65 | 1,022 |
| 07 May 2024 | 219.00 | 219.00 | 217.00 | 217.85 | 217.85 | 169 |
| 06 May 2024 | 221.90 | 223.25 | 219.80 | 220.30 | 220.30 | 114 |
| 03 May 2024 | 226.50 | 226.50 | 217.70 | 219.10 | 219.10 | 1,188 |
| 02 May 2024 | 221.45 | 223.70 | 221.15 | 222.15 | 222.15 | 503 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 222.50 | 223.80 | 220.15 | 222.50 | 222.50 | 276 |
| 29 Apr 2024 | 222.15 | 226.15 | 220.00 | 224.00 | 224.00 | 4,388 |
| 26 Apr 2024 | 218.05 | 221.60 | 217.65 | 219.55 | 219.55 | 1,689 |
| 25 Apr 2024 | 219.95 | 220.75 | 217.95 | 218.90 | 218.90 | 1,196 |
| 24 Apr 2024 | 225.80 | 226.50 | 215.05 | 218.60 | 218.60 | 3,604 |
| 23 Apr 2024 | 216.65 | 216.65 | 211.00 | 215.95 | 215.95 | 1,960 |
| 22 Apr 2024 | 214.90 | 219.35 | 214.90 | 216.65 | 216.65 | 1,425 |
| 19 Apr 2024 | 210.30 | 215.00 | 209.95 | 214.10 | 214.10 | 830 |
| 18 Apr 2024 | 208.40 | 229.00 | 208.40 | 212.70 | 212.70 | 882 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 215.25 | 217.90 | 210.95 | 211.10 | 211.10 | 488 |
| 15 Apr 2024 | 210.00 | 211.10 | 208.90 | 210.40 | 210.40 | 493 |
| 12 Apr 2024 | 231.80 | 231.85 | 214.40 | 215.75 | 215.75 | 1,749 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 220.00 | 221.30 | 218.45 | 221.30 | 221.30 | 212 |
| 09 Apr 2024 | 222.95 | 222.95 | 218.85 | 218.85 | 218.85 | 393 |
| 08 Apr 2024 | 221.00 | 226.65 | 218.00 | 220.75 | 220.75 | 1,705 |
| 05 Apr 2024 | 229.50 | 234.00 | 213.90 | 226.65 | 226.65 | 3,122 |
| 04 Apr 2024 | 214.70 | 215.25 | 214.35 | 214.40 | 214.40 | 229 |
| 03 Apr 2024 | 211.10 | 220.00 | 211.10 | 215.90 | 215.90 | 2,356 |
| 02 Apr 2024 | 221.60 | 222.00 | 208.05 | 215.40 | 215.40 | 2,459 |
| 01 Apr 2024 | 216.00 | 219.00 | 203.10 | 209.45 | 209.45 | 1,293 |
| 28 Mar 2024 | 203.40 | 203.40 | 200.00 | 201.30 | 201.30 | 1,991 |
| 27 Mar 2024 | 200.00 | 202.25 | 194.50 | 195.20 | 195.20 | 1,081 |
| 26 Mar 2024 | 202.00 | 202.00 | 196.70 | 198.25 | 198.25 | 2,736 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 216.00 | 218.00 | 196.00 | 200.75 | 200.75 | 5,478 |
| 21 Mar 2024 | 202.80 | 203.15 | 199.00 | 199.90 | 199.90 | 3,346 |
| 20 Mar 2024 | 225.00 | 225.00 | 197.95 | 198.45 | 198.45 | 2,088 |
| 19 Mar 2024 | 202.80 | 204.40 | 198.70 | 199.85 | 199.85 | 600 |
| 18 Mar 2024 | 200.85 | 207.20 | 200.85 | 203.20 | 203.20 | 246 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 185.30 | 205.05 | 185.30 | 203.60 | 203.60 | 810 |
| 13 Mar 2024 | 210.00 | 210.00 | 186.00 | 189.45 | 189.45 | 6,706 |
| 12 Mar 2024 | 213.10 | 213.10 | 206.30 | 206.45 | 206.45 | 1,911 |
| 11 Mar 2024 | 218.05 | 218.95 | 215.90 | 217.65 | 217.65 | 598 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 226.00 | 226.00 | 218.00 | 218.45 | 218.45 | 626 |
| 06 Mar 2024 | 222.25 | 222.25 | 217.30 | 218.80 | 218.80 | 1,512 |
| 05 Mar 2024 | 226.30 | 226.30 | 224.00 | 225.05 | 225.05 | 458 |
| 04 Mar 2024 | 226.90 | 227.80 | 224.55 | 225.30 | 225.30 | 989 |
| 01 Mar 2024 | 220.40 | 227.90 | 220.40 | 226.45 | 226.45 | 1,039 |
| 29 Feb 2024 | 221.70 | 228.30 | 215.70 | 217.50 | 217.50 | 2,279 |
| 28 Feb 2024 | 224.95 | 224.95 | 218.00 | 218.05 | 218.05 | 1,126 |
| 27 Feb 2024 | 228.05 | 228.05 | 221.70 | 223.10 | 223.10 | 2,266 |
| 26 Feb 2024 | 229.40 | 230.00 | 226.45 | 227.60 | 227.60 | 986 |
| 23 Feb 2024 | 230.45 | 231.30 | 229.30 | 230.30 | 230.30 | 737 |
| 22 Feb 2024 | 242.00 | 244.00 | 226.60 | 229.70 | 229.70 | 5,061 |
| 21 Feb 2024 | 231.10 | 231.10 | 227.05 | 228.05 | 228.05 | 1,294 |
| 20 Feb 2024 | 234.45 | 234.45 | 225.00 | 226.25 | 226.25 | 2,788 |
| 16 Feb 2024 | 248.00 | 248.05 | 230.00 | 231.45 | 231.45 | 2,071 |
| 15 Feb 2024 | 232.50 | 233.00 | 227.95 | 228.70 | 228.70 | 818 |
| 14 Feb 2024 | 227.95 | 233.90 | 223.25 | 231.45 | 231.45 | 1,571 |
| 13 Feb 2024 | 248.70 | 248.70 | 220.00 | 229.80 | 229.80 | 3,626 |
| 12 Feb 2024 | 254.95 | 260.00 | 228.00 | 231.50 | 231.50 | 6,156 |
| 09 Feb 2024 | 247.75 | 247.95 | 236.95 | 243.80 | 243.80 | 2,015 |
| 08 Feb 2024 | 259.35 | 261.75 | 247.25 | 247.95 | 247.95 | 1,096 |
| 07 Feb 2024 | 249.90 | 259.05 | 248.20 | 255.55 | 255.55 | 6,637 |
| 06 Feb 2024 | 240.85 | 249.40 | 240.85 | 245.70 | 245.70 | 1,737 |
| 05 Feb 2024 | 249.50 | 250.00 | 243.75 | 245.80 | 245.80 | 2,654 |
| 02 Feb 2024 | 253.95 | 255.85 | 245.05 | 249.55 | 249.55 | 5,606 |
| 01 Feb 2024 | 251.20 | 266.00 | 251.20 | 254.75 | 254.75 | 9,447 |
| 31 Jan 2024 | 268.00 | 268.00 | 252.55 | 255.00 | 255.00 | 1,319 |
| 30 Jan 2024 | 268.10 | 270.00 | 252.10 | 253.80 | 253.80 | 4,722 |
| 29 Jan 2024 | 247.00 | 258.00 | 238.05 | 253.20 | 253.20 | 5,433 |
| 26 Jan 2024 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | - |
| 25 Jan 2024 | 247.00 | 250.00 | 235.00 | 235.85 | 235.85 | 2,439 |
| 24 Jan 2024 | 237.05 | 237.20 | 232.25 | 234.45 | 234.45 | 1,236 |
| 23 Jan 2024 | 247.00 | 249.70 | 225.30 | 231.10 | 231.10 | 2,428 |
| 22 Jan 2024 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | - |
| 19 Jan 2024 | 236.45 | 249.60 | 236.45 | 247.25 | 247.25 | 3,394 |
| 18 Jan 2024 | 238.90 | 242.50 | 231.50 | 235.75 | 235.75 | 3,000 |
| 17 Jan 2024 | 245.70 | 245.70 | 237.00 | 238.90 | 238.90 | 1,012 |
| 16 Jan 2024 | 242.80 | 247.80 | 239.95 | 240.85 | 240.85 | 4,959 |
| 12 Jan 2024 | 245.20 | 248.35 | 244.80 | 246.35 | 246.35 | 607 |
| 11 Jan 2024 | 247.20 | 253.80 | 243.60 | 243.75 | 243.75 | 3,180 |
| 10 Jan 2024 | 247.30 | 251.20 | 243.80 | 245.30 | 245.30 | 5,635 |
| 09 Jan 2024 | 251.00 | 255.75 | 249.00 | 250.20 | 250.20 | 1,717 |
| 08 Jan 2024 | 259.00 | 269.80 | 249.45 | 251.25 | 251.25 | 3,271 |
| 05 Jan 2024 | 261.25 | 262.50 | 254.85 | 258.15 | 258.15 | 6,987 |
| 04 Jan 2024 | 264.75 | 265.55 | 259.00 | 260.35 | 260.35 | 1,067 |
| 03 Jan 2024 | 259.95 | 262.00 | 249.95 | 259.95 | 259.95 | 4,590 |
| 02 Jan 2024 | 252.25 | 262.10 | 250.35 | 255.95 | 255.95 | 4,774 |
| 29 Dec 2023 | 252.50 | 253.90 | 243.85 | 247.10 | 247.10 | 6,992 |
| 28 Dec 2023 | 250.20 | 256.05 | 248.50 | 251.45 | 251.45 | 872 |
| 27 Dec 2023 | 250.10 | 257.10 | 248.25 | 249.45 | 249.45 | 1,095 |
| 26 Dec 2023 | 259.00 | 260.05 | 250.00 | 250.50 | 250.50 | 2,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.