Kakatiya Cement Sugar and Industries Limited (KAKATCEM.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 218.00 | 222.70 | 218.00 | 219.00 | 219.00 | 6,880 |
| 03 May 2024 | 221.00 | 224.50 | 218.05 | 219.50 | 219.50 | 6,343 |
| 02 May 2024 | 221.60 | 224.10 | 220.95 | 222.65 | 222.65 | 4,020 |
| 30 Apr 2024 | 223.00 | 224.75 | 220.25 | 222.50 | 222.50 | 8,058 |
| 29 Apr 2024 | 223.00 | 224.90 | 220.10 | 223.85 | 223.85 | 15,412 |
| 26 Apr 2024 | 221.00 | 223.80 | 217.55 | 219.20 | 219.20 | 11,022 |
| 25 Apr 2024 | 217.65 | 219.95 | 217.65 | 218.45 | 218.45 | 3,036 |
| 24 Apr 2024 | 219.15 | 220.00 | 214.20 | 218.20 | 218.20 | 6,898 |
| 23 Apr 2024 | 217.15 | 217.15 | 213.10 | 215.80 | 215.80 | 6,447 |
| 22 Apr 2024 | 220.80 | 220.80 | 212.60 | 215.80 | 215.80 | 6,682 |
| 19 Apr 2024 | 214.90 | 216.20 | 209.05 | 214.20 | 214.20 | 3,524 |
| 18 Apr 2024 | 214.55 | 218.10 | 211.25 | 211.90 | 211.90 | 5,068 |
| 16 Apr 2024 | 208.90 | 217.20 | 208.90 | 211.10 | 211.10 | 3,122 |
| 15 Apr 2024 | 212.05 | 215.90 | 208.35 | 209.40 | 209.40 | 8,945 |
| 12 Apr 2024 | 223.00 | 223.00 | 212.55 | 215.90 | 215.90 | 10,112 |
| 10 Apr 2024 | 219.80 | 221.40 | 216.75 | 219.85 | 219.85 | 5,287 |
| 09 Apr 2024 | 221.90 | 224.05 | 219.15 | 219.85 | 219.85 | 6,958 |
| 08 Apr 2024 | 223.05 | 225.95 | 218.95 | 220.15 | 220.15 | 6,631 |
| 05 Apr 2024 | 213.55 | 234.70 | 213.15 | 226.40 | 226.40 | 75,965 |
| 04 Apr 2024 | 221.95 | 221.95 | 213.00 | 216.55 | 216.55 | 4,919 |
| 03 Apr 2024 | 212.80 | 220.50 | 212.80 | 216.05 | 216.05 | 18,134 |
| 02 Apr 2024 | 213.80 | 214.90 | 209.00 | 214.00 | 214.00 | 10,061 |
| 01 Apr 2024 | 203.00 | 212.45 | 202.00 | 209.65 | 209.65 | 14,833 |
| 28 Mar 2024 | 196.05 | 203.65 | 196.05 | 201.00 | 201.00 | 19,832 |
| 27 Mar 2024 | 200.35 | 202.45 | 195.00 | 198.90 | 198.90 | 20,480 |
| 26 Mar 2024 | 204.90 | 204.90 | 196.20 | 198.45 | 198.45 | 13,237 |
| 22 Mar 2024 | 196.05 | 204.95 | 191.15 | 200.50 | 200.50 | 18,774 |
| 21 Mar 2024 | 201.75 | 204.85 | 199.90 | 200.50 | 200.50 | 10,315 |
| 20 Mar 2024 | 201.90 | 204.70 | 197.00 | 198.20 | 198.20 | 7,014 |
| 19 Mar 2024 | 204.25 | 206.00 | 198.50 | 199.80 | 199.80 | 5,749 |
| 18 Mar 2024 | 207.20 | 208.00 | 201.20 | 204.30 | 204.30 | 11,742 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 192.00 | 204.65 | 192.00 | 201.25 | 201.25 | 9,588 |
| 13 Mar 2024 | 210.60 | 211.65 | 185.50 | 188.15 | 188.15 | 20,836 |
| 12 Mar 2024 | 213.75 | 218.45 | 206.10 | 206.85 | 206.85 | 14,072 |
| 11 Mar 2024 | 217.10 | 221.65 | 216.00 | 217.00 | 217.00 | 4,578 |
| 07 Mar 2024 | 216.35 | 222.90 | 216.35 | 219.95 | 219.95 | 6,958 |
| 06 Mar 2024 | 229.50 | 229.50 | 217.75 | 219.20 | 219.20 | 6,716 |
| 05 Mar 2024 | 221.15 | 228.90 | 221.15 | 224.95 | 224.95 | 7,053 |
| 04 Mar 2024 | 231.45 | 231.45 | 222.00 | 225.75 | 225.75 | 12,135 |
| 01 Mar 2024 | 219.25 | 229.80 | 219.25 | 226.65 | 226.65 | 22,297 |
| 29 Feb 2024 | 218.00 | 221.80 | 215.00 | 217.75 | 217.75 | 7,918 |
| 28 Feb 2024 | 225.50 | 225.50 | 217.00 | 217.90 | 217.90 | 10,972 |
| 27 Feb 2024 | 227.10 | 229.75 | 222.00 | 223.80 | 223.80 | 9,253 |
| 26 Feb 2024 | 230.80 | 231.50 | 226.15 | 227.10 | 227.10 | 12,732 |
| 23 Feb 2024 | 230.40 | 233.00 | 228.05 | 229.15 | 229.15 | 17,047 |
| 22 Feb 2024 | 231.40 | 231.45 | 226.05 | 229.75 | 229.75 | 13,981 |
| 21 Feb 2024 | 230.55 | 231.85 | 226.65 | 229.35 | 229.35 | 17,994 |
| 20 Feb 2024 | 233.00 | 234.00 | 224.90 | 227.00 | 227.00 | 54,399 |
| 19 Feb 2024 | 235.80 | 235.80 | 230.25 | 232.10 | 232.10 | 11,432 |
| 16 Feb 2024 | 230.00 | 236.90 | 229.95 | 231.20 | 231.20 | 11,320 |
| 15 Feb 2024 | 234.70 | 234.70 | 228.20 | 229.30 | 229.30 | 10,663 |
| 14 Feb 2024 | 225.20 | 233.90 | 224.00 | 231.15 | 231.15 | 20,073 |
| 13 Feb 2024 | 232.15 | 234.45 | 225.00 | 229.05 | 229.05 | 21,693 |
| 12 Feb 2024 | 242.80 | 259.75 | 228.15 | 231.60 | 231.60 | 21,043 |
| 09 Feb 2024 | 248.65 | 249.00 | 237.20 | 243.30 | 243.30 | 37,862 |
| 08 Feb 2024 | 256.05 | 262.00 | 246.60 | 248.55 | 248.55 | 28,473 |
| 07 Feb 2024 | 249.90 | 259.20 | 248.10 | 256.00 | 256.00 | 67,801 |
| 06 Feb 2024 | 246.80 | 249.80 | 245.00 | 246.20 | 246.20 | 13,826 |
| 05 Feb 2024 | 248.50 | 250.80 | 244.00 | 245.85 | 245.85 | 22,498 |
| 02 Feb 2024 | 254.25 | 256.55 | 242.30 | 248.50 | 248.50 | 28,040 |
| 01 Feb 2024 | 255.10 | 259.80 | 252.20 | 254.70 | 254.70 | 24,638 |
| 31 Jan 2024 | 253.10 | 259.80 | 252.10 | 255.10 | 255.10 | 28,512 |
| 30 Jan 2024 | 260.80 | 264.75 | 251.55 | 254.10 | 254.10 | 66,262 |
| 29 Jan 2024 | 237.30 | 258.00 | 237.30 | 253.40 | 253.40 | 185,603 |
| 25 Jan 2024 | 239.90 | 243.00 | 234.85 | 236.25 | 236.25 | 22,157 |
| 24 Jan 2024 | 231.25 | 237.70 | 230.05 | 236.20 | 236.20 | 25,772 |
| 23 Jan 2024 | 247.30 | 249.65 | 226.00 | 231.25 | 231.25 | 27,671 |
| 19 Jan 2024 | 236.75 | 249.95 | 236.75 | 248.20 | 248.20 | 40,413 |
| 18 Jan 2024 | 235.30 | 242.90 | 231.20 | 235.50 | 235.50 | 36,297 |
| 17 Jan 2024 | 242.00 | 243.95 | 236.15 | 238.20 | 238.20 | 19,369 |
| 16 Jan 2024 | 249.00 | 249.20 | 240.20 | 241.15 | 241.15 | 21,195 |
| 15 Jan 2024 | 244.15 | 251.45 | 241.20 | 244.20 | 244.20 | 15,169 |
| 12 Jan 2024 | 245.15 | 248.80 | 244.05 | 247.65 | 247.65 | 34,307 |
| 11 Jan 2024 | 245.05 | 249.70 | 243.10 | 244.85 | 244.85 | 25,658 |
| 10 Jan 2024 | 252.60 | 254.10 | 244.00 | 246.05 | 246.05 | 27,166 |
| 09 Jan 2024 | 252.20 | 255.85 | 249.15 | 250.10 | 250.10 | 13,791 |
| 08 Jan 2024 | 260.35 | 263.70 | 248.30 | 250.75 | 250.75 | 23,828 |
| 05 Jan 2024 | 264.20 | 264.20 | 255.55 | 257.95 | 257.95 | 32,353 |
| 04 Jan 2024 | 261.70 | 268.00 | 257.20 | 260.15 | 260.15 | 39,777 |
| 03 Jan 2024 | 259.95 | 262.30 | 250.15 | 260.20 | 260.20 | 57,979 |
| 02 Jan 2024 | 252.00 | 262.30 | 249.60 | 255.80 | 255.80 | 57,006 |
| 01 Jan 2024 | 247.00 | 251.90 | 246.30 | 249.00 | 249.00 | 14,413 |
| 29 Dec 2023 | 253.00 | 253.00 | 243.00 | 247.20 | 247.20 | 33,836 |
| 28 Dec 2023 | 253.80 | 256.00 | 247.25 | 251.95 | 251.95 | 25,587 |
| 27 Dec 2023 | 257.95 | 259.00 | 246.10 | 250.05 | 250.05 | 34,185 |
| 26 Dec 2023 | 261.50 | 261.50 | 249.40 | 251.70 | 251.70 | 27,068 |
| 22 Dec 2023 | 253.20 | 260.50 | 253.20 | 257.05 | 257.05 | 31,637 |
| 21 Dec 2023 | 253.80 | 255.85 | 247.30 | 252.85 | 252.85 | 27,049 |
| 20 Dec 2023 | 270.00 | 270.00 | 247.20 | 251.10 | 251.10 | 93,355 |
| 19 Dec 2023 | 272.50 | 276.20 | 265.00 | 268.20 | 268.20 | 119,338 |
| 18 Dec 2023 | 241.00 | 278.20 | 239.00 | 273.85 | 273.85 | 487,185 |
| 15 Dec 2023 | 237.40 | 242.95 | 235.10 | 237.40 | 237.40 | 31,561 |
| 14 Dec 2023 | 237.20 | 243.00 | 235.05 | 237.40 | 237.40 | 22,066 |
| 13 Dec 2023 | 233.50 | 238.00 | 232.05 | 233.70 | 233.70 | 15,829 |
| 12 Dec 2023 | 239.90 | 239.90 | 232.50 | 233.30 | 233.30 | 8,725 |
| 11 Dec 2023 | 231.10 | 238.50 | 231.05 | 236.50 | 236.50 | 14,104 |
| 08 Dec 2023 | 235.65 | 238.10 | 232.50 | 232.85 | 232.85 | 13,614 |
| 07 Dec 2023 | 244.35 | 244.35 | 232.20 | 237.00 | 237.00 | 49,732 |
| 06 Dec 2023 | 246.70 | 252.00 | 239.00 | 244.35 | 244.35 | 151,797 |
| *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.