Kaycee Industries Limited (KAYCEEI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:24PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 28,022.00 | 28,397.80 | 27,101.45 | 27,400.00 | 27,400.00 | 55 |
| 30 Apr 2024 | 27,570.00 | 27,870.00 | 27,000.00 | 27,472.55 | 27,472.55 | 71 |
| 29 Apr 2024 | 27,024.90 | 27,995.00 | 27,024.90 | 27,455.95 | 27,455.95 | 102 |
| 26 Apr 2024 | 26,245.15 | 26,950.00 | 25,900.05 | 26,495.00 | 26,495.00 | 70 |
| 25 Apr 2024 | 26,009.00 | 26,950.00 | 25,500.00 | 26,125.15 | 26,125.15 | 69 |
| 24 Apr 2024 | 28,535.80 | 29,495.00 | 26,500.00 | 27,192.15 | 27,192.15 | 285 |
| 23 Apr 2024 | 28,469.45 | 28,469.45 | 25,500.00 | 27,704.65 | 27,704.65 | 483 |
| 22 Apr 2024 | 21,275.00 | 25,881.35 | 21,275.00 | 25,881.35 | 25,881.35 | 275 |
| 19 Apr 2024 | 22,001.00 | 22,100.00 | 20,156.00 | 21,567.80 | 21,567.80 | 205 |
| 18 Apr 2024 | 20,995.00 | 21,998.95 | 19,111.00 | 21,474.35 | 21,474.35 | 193 |
| 16 Apr 2024 | 18,799.90 | 18,800.00 | 18,300.05 | 18,455.00 | 18,455.00 | 56 |
| 15 Apr 2024 | 18,000.00 | 18,749.70 | 17,500.00 | 18,500.00 | 18,500.00 | 40 |
| 12 Apr 2024 | 18,400.00 | 18,989.95 | 18,000.00 | 18,416.15 | 18,416.15 | 68 |
| 10 Apr 2024 | 17,613.10 | 18,285.00 | 17,613.10 | 17,800.05 | 17,800.05 | 9 |
| 09 Apr 2024 | 17,605.00 | 18,400.00 | 17,605.00 | 18,346.60 | 18,346.60 | 12 |
| 08 Apr 2024 | 18,400.00 | 18,695.00 | 18,201.00 | 18,362.00 | 18,362.00 | 26 |
| 05 Apr 2024 | 17,993.90 | 18,400.00 | 17,625.00 | 18,365.00 | 18,365.00 | 51 |
| 04 Apr 2024 | 17,800.00 | 18,000.00 | 17,507.00 | 17,819.00 | 17,819.00 | 34 |
| 03 Apr 2024 | 17,279.60 | 18,200.00 | 17,279.60 | 17,879.00 | 17,879.00 | 82 |
| 02 Apr 2024 | 16,608.00 | 17,279.60 | 16,608.00 | 17,163.35 | 17,163.35 | 40 |
| 01 Apr 2024 | 16,887.60 | 17,137.30 | 16,506.10 | 16,677.00 | 16,677.00 | 20 |
| 28 Mar 2024 | 16,500.00 | 16,800.00 | 16,500.00 | 16,637.50 | 16,637.50 | 20 |
| 27 Mar 2024 | 16,601.00 | 16,999.00 | 16,110.00 | 16,175.00 | 16,175.00 | 49 |
| 26 Mar 2024 | 17,649.00 | 17,649.00 | 16,400.00 | 16,513.75 | 16,513.75 | 61 |
| 22 Mar 2024 | 17,040.00 | 17,390.00 | 17,000.00 | 17,000.00 | 17,000.00 | 25 |
| 21 Mar 2024 | 17,000.00 | 17,453.00 | 17,000.00 | 17,440.00 | 17,440.00 | 6 |
| 20 Mar 2024 | 17,494.95 | 17,494.95 | 17,051.00 | 17,478.30 | 17,478.30 | 10 |
| 19 Mar 2024 | 17,800.00 | 17,898.65 | 17,101.00 | 17,379.00 | 17,379.00 | 72 |
| 18 Mar 2024 | 17,899.60 | 18,199.95 | 17,222.00 | 17,799.85 | 17,799.85 | 29 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 16,357.20 | 17,535.80 | 16,002.10 | 17,226.00 | 17,226.00 | 49 |
| 13 Mar 2024 | 17,700.00 | 17,700.00 | 16,530.00 | 16,700.80 | 16,700.80 | 37 |
| 12 Mar 2024 | 17,569.30 | 18,240.00 | 17,050.00 | 17,400.00 | 17,400.00 | 29 |
| 11 Mar 2024 | 16,960.00 | 17,702.00 | 16,120.00 | 17,569.30 | 17,569.30 | 175 |
| 07 Mar 2024 | 17,185.00 | 17,185.00 | 16,101.10 | 16,859.65 | 16,859.65 | 44 |
| 06 Mar 2024 | 17,600.00 | 17,600.00 | 16,301.00 | 16,585.10 | 16,585.10 | 58 |
| 05 Mar 2024 | 17,020.00 | 17,115.00 | 17,020.00 | 17,115.00 | 17,115.00 | 6 |
| 04 Mar 2024 | 17,001.00 | 17,500.00 | 17,000.05 | 17,490.00 | 17,490.00 | 18 |
| 01 Mar 2024 | 17,600.00 | 17,800.00 | 17,001.00 | 17,500.10 | 17,500.10 | 40 |
| 29 Feb 2024 | 17,450.00 | 17,500.00 | 17,000.00 | 17,387.50 | 17,387.50 | 25 |
| 28 Feb 2024 | 17,404.00 | 17,599.90 | 17,200.00 | 17,413.00 | 17,413.00 | 29 |
| 27 Feb 2024 | 16,890.05 | 17,800.00 | 16,890.05 | 17,404.00 | 17,404.00 | 50 |
| 26 Feb 2024 | 17,199.05 | 17,500.00 | 17,199.00 | 17,260.00 | 17,260.00 | 33 |
| 23 Feb 2024 | 16,666.00 | 17,499.00 | 16,199.00 | 17,247.00 | 17,247.00 | 97 |
| 22 Feb 2024 | 16,450.00 | 16,799.00 | 16,450.00 | 16,799.00 | 16,799.00 | 54 |
| 21 Feb 2024 | 16,455.00 | 16,799.00 | 16,112.05 | 16,532.80 | 16,532.80 | 116 |
| 20 Feb 2024 | 16,799.50 | 16,995.00 | 16,451.00 | 16,451.05 | 16,451.05 | 61 |
| 19 Feb 2024 | 16,548.95 | 16,669.60 | 16,348.00 | 16,523.35 | 16,523.35 | 9 |
| 16 Feb 2024 | 16,100.00 | 16,549.95 | 16,100.00 | 16,548.95 | 16,548.95 | 106 |
| 15 Feb 2024 | 16,105.00 | 16,450.00 | 15,500.05 | 16,199.80 | 16,199.80 | 23 |
| 14 Feb 2024 | 16,498.95 | 16,498.95 | 16,100.00 | 16,105.00 | 16,105.00 | 28 |
| 13 Feb 2024 | 16,050.00 | 16,100.00 | 15,500.00 | 16,090.00 | 16,090.00 | 31 |
| 12 Feb 2024 | 15,400.05 | 16,500.00 | 15,400.05 | 16,050.00 | 16,050.00 | 32 |
| 09 Feb 2024 | 16,790.00 | 16,790.00 | 16,000.00 | 16,125.90 | 16,125.90 | 45 |
| 08 Feb 2024 | 16,950.00 | 16,950.00 | 16,500.00 | 16,500.00 | 16,500.00 | 5 |
| 07 Feb 2024 | 17,109.00 | 17,499.00 | 16,920.00 | 16,920.90 | 16,920.90 | 47 |
| 06 Feb 2024 | 17,295.00 | 17,399.00 | 16,600.10 | 17,370.25 | 17,370.25 | 49 |
| 05 Feb 2024 | 17,350.00 | 17,665.00 | 16,802.55 | 17,040.95 | 17,040.95 | 73 |
| 02 Feb 2024 | 17,300.00 | 17,850.00 | 16,503.90 | 17,100.00 | 17,100.00 | 104 |
| 01 Feb 2024 | 17,150.00 | 17,400.00 | 17,100.00 | 17,174.90 | 17,174.90 | 39 |
| 31 Jan 2024 | 17,343.60 | 17,343.60 | 16,701.00 | 17,199.00 | 17,199.00 | 25 |
| 30 Jan 2024 | 16,750.00 | 17,100.00 | 16,500.00 | 16,840.00 | 16,840.00 | 34 |
| 29 Jan 2024 | 16,736.70 | 17,100.00 | 16,500.00 | 16,750.00 | 16,750.00 | 48 |
| 25 Jan 2024 | 17,500.00 | 17,500.00 | 16,500.00 | 16,736.70 | 16,736.70 | 71 |
| 24 Jan 2024 | 17,400.00 | 17,400.00 | 16,800.00 | 17,200.00 | 17,200.00 | 13 |
| 23 Jan 2024 | 17,989.00 | 17,990.00 | 17,415.60 | 17,416.05 | 17,416.05 | 15 |
| 19 Jan 2024 | 17,700.00 | 17,700.00 | 17,186.10 | 17,493.60 | 17,493.60 | 30 |
| 18 Jan 2024 | 17,499.95 | 17,499.95 | 17,005.20 | 17,186.10 | 17,186.10 | 24 |
| 17 Jan 2024 | 17,531.20 | 17,600.00 | 16,654.65 | 17,399.80 | 17,399.80 | 76 |
| 16 Jan 2024 | 18,200.00 | 18,200.00 | 17,300.20 | 17,531.20 | 17,531.20 | 41 |
| 15 Jan 2024 | 18,079.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | 28 |
| 12 Jan 2024 | 18,200.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | 23 |
| 11 Jan 2024 | 18,325.00 | 18,325.00 | 17,900.00 | 18,075.00 | 18,075.00 | 42 |
| 10 Jan 2024 | 18,500.00 | 18,500.00 | 18,200.00 | 18,325.00 | 18,325.00 | 15 |
| 09 Jan 2024 | 18,890.00 | 19,260.00 | 18,500.00 | 18,594.00 | 18,594.00 | 70 |
| 08 Jan 2024 | 19,000.00 | 19,000.00 | 17,600.00 | 18,890.00 | 18,890.00 | 86 |
| 05 Jan 2024 | 18,300.00 | 18,499.00 | 17,502.00 | 18,370.00 | 18,370.00 | 70 |
| 04 Jan 2024 | 18,800.10 | 18,942.00 | 17,860.00 | 17,950.00 | 17,950.00 | 112 |
| 03 Jan 2024 | 18,600.00 | 19,100.00 | 17,717.50 | 18,800.00 | 18,800.00 | 66 |
| 02 Jan 2024 | 19,000.00 | 19,000.00 | 17,750.00 | 18,650.00 | 18,650.00 | 41 |
| 01 Jan 2024 | 18,850.00 | 19,100.00 | 18,330.00 | 18,500.00 | 18,500.00 | 33 |
| 29 Dec 2023 | 18,690.00 | 19,000.00 | 18,205.00 | 18,800.00 | 18,800.00 | 36 |
| 28 Dec 2023 | 18,010.00 | 18,500.00 | 18,000.00 | 18,488.80 | 18,488.80 | 48 |
| 27 Dec 2023 | 18,204.95 | 18,205.00 | 17,001.00 | 17,800.00 | 17,800.00 | 33 |
| 26 Dec 2023 | 16,514.00 | 17,339.00 | 16,502.50 | 17,338.95 | 17,338.95 | 77 |
| 22 Dec 2023 | 16,943.00 | 16,944.00 | 16,300.00 | 16,514.00 | 16,514.00 | 23 |
| 21 Dec 2023 | 17,118.00 | 17,400.00 | 16,340.00 | 16,508.05 | 16,508.05 | 40 |
| 20 Dec 2023 | 18,499.95 | 18,500.00 | 17,118.40 | 17,118.40 | 17,118.40 | 111 |
| 19 Dec 2023 | 18,815.00 | 18,815.00 | 17,803.00 | 18,019.35 | 18,019.35 | 46 |
| 18 Dec 2023 | 18,200.00 | 19,110.00 | 18,200.00 | 18,491.00 | 18,491.00 | 211 |
| 15 Dec 2023 | 18,299.95 | 18,684.00 | 17,794.65 | 18,200.00 | 18,200.00 | 107 |
| 14 Dec 2023 | 18,500.00 | 18,500.00 | 17,501.00 | 17,794.65 | 17,794.65 | 93 |
| 13 Dec 2023 | 19,820.00 | 19,820.00 | 18,222.00 | 18,718.10 | 18,718.10 | 113 |
| 12 Dec 2023 | 20,850.00 | 21,820.00 | 19,201.00 | 19,739.15 | 19,739.15 | 406 |
| 11 Dec 2023 | 17,998.00 | 18,207.65 | 15,600.05 | 18,207.65 | 18,207.65 | 238 |
| 08 Dec 2023 | 15,175.00 | 15,499.50 | 14,750.00 | 15,173.05 | 15,173.05 | 170 |
| 07 Dec 2023 | 13,269.85 | 15,354.00 | 12,825.25 | 15,171.10 | 15,171.10 | 314 |
| 06 Dec 2023 | 13,460.00 | 13,460.00 | 12,801.00 | 13,271.95 | 13,271.95 | 35 |
| 05 Dec 2023 | 13,337.00 | 13,689.45 | 13,000.00 | 13,252.10 | 13,252.10 | 23 |
| 04 Dec 2023 | 14,755.00 | 14,755.00 | 13,263.00 | 13,263.00 | 13,263.00 | 58 |
| *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.