NSE - Delayed Quote INR

Kakatiya Cement Sugar and Industries Limited (KAKATCEM.NS)

219.20 +0.75 (+0.34%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 221.00 223.80 217.55 219.20 219.20 11,022
Apr 25, 2024 217.65 219.95 217.65 218.45 218.45 3,036
Apr 24, 2024 219.15 220.00 214.20 218.20 218.20 6,898
Apr 23, 2024 217.15 217.15 213.10 215.80 215.80 6,447
Apr 22, 2024 220.80 220.80 212.60 215.80 215.80 6,682
Apr 19, 2024 214.90 216.20 209.05 214.20 214.20 3,524
Apr 18, 2024 214.55 218.10 211.25 211.90 211.90 5,068
Apr 16, 2024 208.90 217.20 208.90 211.10 211.10 3,122
Apr 15, 2024 212.05 215.90 208.35 209.40 209.40 8,945
Apr 12, 2024 223.00 223.00 212.55 215.90 215.90 10,112
Apr 10, 2024 219.80 221.40 216.75 219.85 219.85 5,287
Apr 9, 2024 221.90 224.05 219.15 219.85 219.85 6,958
Apr 8, 2024 223.05 225.95 218.95 220.15 220.15 6,631
Apr 5, 2024 213.55 234.70 213.15 226.40 226.40 75,965
Apr 4, 2024 221.95 221.95 213.00 216.55 216.55 4,919
Apr 3, 2024 212.80 220.50 212.80 216.05 216.05 18,134
Apr 2, 2024 213.80 214.90 209.00 214.00 214.00 10,061
Apr 1, 2024 203.00 212.45 202.00 209.65 209.65 14,833
Mar 28, 2024 196.05 203.65 196.05 201.00 201.00 19,832
Mar 27, 2024 200.35 202.45 195.00 198.90 198.90 20,480
Mar 26, 2024 204.90 204.90 196.20 198.45 198.45 13,237
Mar 22, 2024 196.05 204.95 191.15 200.50 200.50 18,774
Mar 21, 2024 201.75 204.85 199.90 200.50 200.50 10,315
Mar 20, 2024 201.90 204.70 197.00 198.20 198.20 7,014
Mar 19, 2024 204.25 206.00 198.50 199.80 199.80 5,749
Mar 18, 2024 207.20 208.00 201.20 204.30 204.30 11,742
Mar 14, 2024 192.00 204.65 192.00 201.25 201.25 9,588
Mar 13, 2024 210.60 211.65 185.50 188.15 188.15 20,836
Mar 12, 2024 213.75 218.45 206.10 206.85 206.85 14,072
Mar 11, 2024 217.10 221.65 216.00 217.00 217.00 4,578
Mar 7, 2024 216.35 222.90 216.35 219.95 219.95 6,958
Mar 6, 2024 229.50 229.50 217.75 219.20 219.20 6,716
Mar 5, 2024 221.15 228.90 221.15 224.95 224.95 7,053
Mar 4, 2024 231.45 231.45 222.00 225.75 225.75 12,135
Mar 1, 2024 219.25 229.80 219.25 226.65 226.65 22,297
Feb 29, 2024 218.00 221.80 215.00 217.75 217.75 7,918
Feb 28, 2024 225.50 225.50 217.00 217.90 217.90 10,972
Feb 27, 2024 227.10 229.75 222.00 223.80 223.80 9,253
Feb 26, 2024 230.80 231.50 226.15 227.10 227.10 12,732
Feb 23, 2024 230.40 233.00 228.05 229.15 229.15 17,047
Feb 22, 2024 231.40 231.45 226.05 229.75 229.75 13,981
Feb 21, 2024 230.55 231.85 226.65 229.35 229.35 17,994
Feb 20, 2024 233.00 234.00 224.90 227.00 227.00 54,399
Feb 19, 2024 235.80 235.80 230.25 232.10 232.10 11,432
Feb 16, 2024 230.00 236.90 229.95 231.20 231.20 11,320
Feb 15, 2024 234.70 234.70 228.20 229.30 229.30 10,663
Feb 14, 2024 225.20 233.90 224.00 231.15 231.15 20,073
Feb 13, 2024 232.15 234.45 225.00 229.05 229.05 21,693
Feb 12, 2024 242.80 259.75 228.15 231.60 231.60 21,043
Feb 9, 2024 248.65 249.00 237.20 243.30 243.30 37,862
Feb 8, 2024 256.05 262.00 246.60 248.55 248.55 28,473
Feb 7, 2024 249.90 259.20 248.10 256.00 256.00 67,801
Feb 6, 2024 246.80 249.80 245.00 246.20 246.20 13,826
Feb 5, 2024 248.50 250.80 244.00 245.85 245.85 22,498
Feb 2, 2024 254.25 256.55 242.30 248.50 248.50 28,040
Feb 1, 2024 255.10 259.80 252.20 254.70 254.70 24,638
Jan 31, 2024 253.10 259.80 252.10 255.10 255.10 28,512
Jan 30, 2024 260.80 264.75 251.55 254.10 254.10 66,262
Jan 29, 2024 237.30 258.00 237.30 253.40 253.40 185,603
Jan 25, 2024 239.90 243.00 234.85 236.25 236.25 22,157
Jan 24, 2024 231.25 237.70 230.05 236.20 236.20 25,772
Jan 23, 2024 247.30 249.65 226.00 231.25 231.25 27,671
Jan 19, 2024 236.75 249.95 236.75 248.20 248.20 40,413
Jan 18, 2024 235.30 242.90 231.20 235.50 235.50 36,297
Jan 17, 2024 242.00 243.95 236.15 238.20 238.20 19,369
Jan 16, 2024 249.00 249.20 240.20 241.15 241.15 21,195
Jan 15, 2024 244.15 251.45 241.20 244.20 244.20 15,169
Jan 12, 2024 245.15 248.80 244.05 247.65 247.65 34,307
Jan 11, 2024 245.05 249.70 243.10 244.85 244.85 25,658
Jan 10, 2024 252.60 254.10 244.00 246.05 246.05 27,166
Jan 9, 2024 252.20 255.85 249.15 250.10 250.10 13,791
Jan 8, 2024 260.35 263.70 248.30 250.75 250.75 23,828
Jan 5, 2024 264.20 264.20 255.55 257.95 257.95 32,353
Jan 4, 2024 261.70 268.00 257.20 260.15 260.15 39,777
Jan 3, 2024 259.95 262.30 250.15 260.20 260.20 57,979
Jan 2, 2024 252.00 262.30 249.60 255.80 255.80 57,006
Jan 1, 2024 247.00 251.90 246.30 249.00 249.00 14,413
Dec 29, 2023 253.00 253.00 243.00 247.20 247.20 33,836
Dec 28, 2023 253.80 256.00 247.25 251.95 251.95 25,587
Dec 27, 2023 257.95 259.00 246.10 250.05 250.05 34,185
Dec 26, 2023 261.50 261.50 249.40 251.70 251.70 27,068
Dec 22, 2023 253.20 260.50 253.20 257.05 257.05 31,637
Dec 21, 2023 253.80 255.85 247.30 252.85 252.85 27,049
Dec 20, 2023 270.00 270.00 247.20 251.10 251.10 93,355
Dec 19, 2023 272.50 276.20 265.00 268.20 268.20 119,338
Dec 18, 2023 241.00 278.20 239.00 273.85 273.85 487,185
Dec 15, 2023 237.40 242.95 235.10 237.40 237.40 31,561
Dec 14, 2023 237.20 243.00 235.05 237.40 237.40 22,066
Dec 13, 2023 233.50 238.00 232.05 233.70 233.70 15,829
Dec 12, 2023 239.90 239.90 232.50 233.30 233.30 8,725
Dec 11, 2023 231.10 238.50 231.05 236.50 236.50 14,104
Dec 8, 2023 235.65 238.10 232.50 232.85 232.85 13,614
Dec 7, 2023 244.35 244.35 232.20 237.00 237.00 49,732
Dec 6, 2023 246.70 252.00 239.00 244.35 244.35 151,797
Dec 5, 2023 224.40 246.75 223.00 243.85 243.85 162,653
Dec 4, 2023 226.00 226.35 223.00 224.40 224.40 14,362
Dec 1, 2023 222.00 226.45 221.25 224.05 224.05 30,511
Nov 30, 2023 221.30 223.00 219.00 220.70 220.70 20,655
Nov 29, 2023 223.10 224.55 220.05 221.35 221.35 8,792
Nov 28, 2023 222.05 225.00 220.60 221.90 221.90 14,827
Nov 24, 2023 222.45 223.65 220.80 222.05 222.05 4,004
Nov 23, 2023 221.00 230.00 219.90 222.15 222.15 20,793
Nov 22, 2023 224.60 224.60 218.00 221.40 221.40 10,162
Nov 21, 2023 221.45 224.30 220.35 221.20 221.20 7,496
Nov 20, 2023 224.95 225.80 220.25 221.10 221.10 7,392
Nov 17, 2023 222.90 224.55 219.05 222.55 222.55 8,841
Nov 16, 2023 225.10 226.35 219.65 221.90 221.90 21,481
Nov 15, 2023 227.00 228.50 221.15 223.60 223.60 17,828
Nov 13, 2023 218.90 229.75 216.45 221.65 221.65 29,548
Nov 10, 2023 215.55 220.70 214.05 217.20 217.20 5,808
Nov 9, 2023 215.60 218.50 215.40 216.75 216.75 6,902
Nov 8, 2023 219.65 219.85 214.20 215.60 215.60 9,346
Nov 7, 2023 221.70 221.70 216.35 217.60 217.60 3,881
Nov 6, 2023 220.65 221.50 214.20 217.25 217.25 11,904
Nov 3, 2023 222.80 224.20 215.10 216.70 216.70 9,585
Nov 2, 2023 213.55 234.20 211.20 221.10 221.10 39,834
Nov 1, 2023 207.50 212.95 207.50 209.85 209.85 4,103
Oct 31, 2023 212.95 214.75 206.25 207.15 207.15 9,215
Oct 30, 2023 210.90 214.20 208.35 212.20 212.20 6,964
Oct 27, 2023 204.05 211.00 204.05 208.20 208.20 4,940
Oct 26, 2023 209.95 209.95 197.00 204.90 204.90 17,017
Oct 25, 2023 206.00 212.25 203.30 209.75 209.75 10,447
Oct 23, 2023 222.20 224.40 206.00 207.35 207.35 13,540
Oct 20, 2023 226.00 226.00 221.30 222.25 222.25 9,195
Oct 19, 2023 222.75 225.25 221.00 224.15 224.15 9,022
Oct 18, 2023 225.40 225.50 221.20 223.40 223.40 13,649
Oct 17, 2023 228.20 229.90 224.05 227.10 227.10 16,199
Oct 16, 2023 226.90 226.90 221.95 224.40 224.40 5,919
Oct 13, 2023 224.65 225.95 219.60 222.20 222.20 12,213
Oct 12, 2023 221.80 224.60 219.15 221.75 221.75 10,068
Oct 11, 2023 222.05 225.00 221.15 221.75 221.75 4,814
Oct 10, 2023 223.10 224.90 221.15 223.05 223.05 2,763
Oct 9, 2023 224.10 230.45 215.10 221.20 221.20 12,922
Oct 6, 2023 221.85 225.95 220.90 224.10 224.10 9,057
Oct 5, 2023 219.90 224.20 218.10 221.75 221.75 10,374
Oct 4, 2023 222.95 224.75 217.15 219.45 219.45 12,274
Oct 3, 2023 224.20 232.60 220.55 225.55 225.55 26,506
Sep 29, 2023 228.95 228.95 219.30 220.95 220.95 6,556
Sep 28, 2023 222.30 224.95 218.30 219.90 219.90 10,921
Sep 27, 2023 225.00 225.00 217.25 220.20 220.20 10,040
Sep 26, 2023 221.25 222.90 218.00 220.60 220.60 6,140
Sep 25, 2023 224.50 226.80 218.25 219.95 219.95 17,433
Sep 22, 2023 223.35 223.85 216.30 220.10 220.10 10,893
Sep 21, 2023 231.00 231.00 219.05 221.20 221.20 7,809
Sep 20, 2023 225.05 233.00 223.35 226.00 226.00 22,535
Sep 18, 2023 3.00 Dividend
Sep 18, 2023 232.00 233.30 222.55 224.85 224.85 12,413
Sep 15, 2023 237.75 238.85 229.55 231.60 228.60 16,622
Sep 14, 2023 230.60 243.75 230.55 235.40 232.35 121,770
Sep 13, 2023 226.00 235.65 224.30 231.40 228.40 27,560
Sep 12, 2023 237.00 240.80 222.05 224.00 221.10 24,233
Sep 11, 2023 234.70 236.00 228.15 233.90 230.87 57,497
Sep 8, 2023 236.45 238.00 230.10 232.60 229.59 11,280
Sep 7, 2023 235.25 239.80 231.20 235.20 232.15 37,803
Sep 6, 2023 231.00 243.75 231.00 237.50 234.42 114,122
Sep 5, 2023 231.70 234.55 226.30 231.60 228.60 22,985
Sep 4, 2023 227.00 235.00 223.50 229.55 226.58 59,825
Sep 1, 2023 220.40 227.75 215.30 226.10 223.17 78,077
Aug 31, 2023 217.40 220.45 212.50 218.55 215.72 38,794
Aug 30, 2023 215.50 219.00 213.10 215.55 212.76 40,249
Aug 29, 2023 208.85 215.00 208.00 214.10 211.33 37,453
Aug 28, 2023 207.50 209.90 206.90 208.40 205.70 10,039
Aug 25, 2023 208.45 211.00 205.80 207.55 204.86 15,239
Aug 24, 2023 203.00 209.00 201.55 208.20 205.50 34,060
Aug 23, 2023 201.00 202.85 200.50 202.00 199.38 8,625
Aug 22, 2023 201.45 205.90 199.10 200.65 198.05 19,090
Aug 21, 2023 205.75 205.75 199.75 200.45 197.85 23,331
Aug 18, 2023 206.80 206.80 202.10 204.35 201.70 9,429
Aug 17, 2023 201.40 207.20 201.35 205.40 202.74 21,402
Aug 16, 2023 198.95 204.05 198.95 201.40 198.79 4,694
Aug 14, 2023 205.00 205.00 199.00 201.05 198.45 12,112
Aug 11, 2023 202.45 206.80 201.00 205.85 203.18 16,491
Aug 10, 2023 202.05 204.45 200.60 202.20 199.58 14,216
Aug 9, 2023 202.85 207.40 198.85 201.25 198.64 45,672
Aug 8, 2023 202.05 206.55 198.00 201.50 198.89 29,804
Aug 7, 2023 209.95 209.95 202.00 203.95 201.31 20,696
Aug 4, 2023 213.30 216.50 202.80 204.55 201.90 67,047
Aug 3, 2023 208.10 217.50 208.10 213.75 210.98 20,644
Aug 2, 2023 216.85 217.85 208.35 210.50 207.77 12,104
Aug 1, 2023 212.85 216.55 212.85 215.30 212.51 11,972
Jul 31, 2023 208.00 213.80 207.10 211.25 208.51 14,564
Jul 28, 2023 217.80 218.45 207.30 210.20 207.48 24,952
Jul 27, 2023 215.40 221.00 215.40 216.85 214.04 22,080
Jul 26, 2023 216.90 218.90 214.10 218.05 215.23 20,042
Jul 25, 2023 213.00 217.50 213.00 214.85 212.07 22,384
Jul 24, 2023 213.30 218.25 211.95 213.00 210.24 25,982
Jul 21, 2023 213.05 216.80 211.85 213.30 210.54 19,139
Jul 20, 2023 213.55 216.90 211.80 213.05 210.29 18,337
Jul 19, 2023 212.00 213.90 211.55 212.25 209.50 4,893
Jul 18, 2023 212.50 217.10 207.10 212.95 210.19 27,148
Jul 17, 2023 211.40 213.30 208.50 209.00 206.29 18,821
Jul 14, 2023 212.45 213.15 208.00 211.45 208.71 7,334
Jul 13, 2023 209.90 215.80 208.30 209.05 206.34 11,977
Jul 12, 2023 212.60 213.65 208.30 209.90 207.18 16,441
Jul 11, 2023 212.95 218.75 211.10 213.45 210.69 11,454
Jul 10, 2023 214.65 214.90 210.10 211.55 208.81 4,063
Jul 7, 2023 212.95 215.65 212.95 214.35 211.57 10,210
Jul 6, 2023 215.90 215.90 208.20 213.20 210.44 15,463
Jul 5, 2023 214.95 215.00 210.10 212.85 210.09 6,919
Jul 4, 2023 216.00 216.00 210.55 212.60 209.85 10,370
Jul 3, 2023 216.10 218.90 213.60 214.60 211.82 7,698
Jun 30, 2023 217.90 220.25 214.55 215.35 212.56 10,015
Jun 28, 2023 222.10 223.85 215.00 215.60 212.81 9,411
Jun 27, 2023 222.55 223.80 220.20 222.00 219.12 6,879
Jun 26, 2023 221.00 224.50 220.25 221.45 218.58 12,654
Jun 23, 2023 226.90 227.95 220.00 221.00 218.14 22,318
Jun 22, 2023 223.00 229.75 219.30 225.55 222.63 102,867
Jun 21, 2023 212.05 220.95 210.05 218.05 215.23 35,006
Jun 20, 2023 210.00 212.00 208.60 209.75 207.03 5,224
Jun 19, 2023 209.80 212.45 208.95 209.90 207.18 5,354
Jun 16, 2023 214.40 214.90 205.00 209.05 206.34 9,629
Jun 15, 2023 209.10 216.00 207.45 212.70 209.94 23,368
Jun 14, 2023 209.20 211.00 207.45 208.00 205.31 4,655
Jun 13, 2023 209.10 211.00 208.10 209.00 206.29 5,415
Jun 12, 2023 212.50 212.50 207.40 209.35 206.64 7,517
Jun 9, 2023 207.85 210.80 205.10 207.50 204.81 9,507
Jun 8, 2023 209.75 210.90 204.50 205.90 203.23 5,070
Jun 7, 2023 206.90 211.00 205.90 208.45 205.75 22,093
Jun 6, 2023 201.25 207.45 200.20 205.30 202.64 14,585
Jun 5, 2023 198.95 203.40 198.95 201.30 198.69 7,165
Jun 2, 2023 200.15 202.90 197.85 198.30 195.73 7,487
Jun 1, 2023 202.40 203.45 199.20 199.70 197.11 4,867
May 31, 2023 201.50 203.90 199.00 200.90 198.30 3,819
May 30, 2023 201.05 201.30 198.05 199.45 196.87 2,664
May 29, 2023 201.10 203.40 196.55 199.00 196.42 7,417
May 26, 2023 202.55 204.35 198.25 199.45 196.87 4,890
May 25, 2023 205.50 205.50 201.10 203.75 201.11 2,966
May 24, 2023 207.90 207.90 200.10 201.55 198.94 6,955
May 23, 2023 213.95 213.95 199.95 201.75 199.14 22,268
May 22, 2023 206.25 224.40 205.50 211.45 208.71 92,223
May 19, 2023 203.25 208.85 202.60 206.25 203.58 7,587
May 18, 2023 207.45 208.00 203.15 204.05 201.41 4,752
May 17, 2023 207.85 212.00 202.10 205.85 203.18 9,714
May 16, 2023 204.65 207.50 203.30 204.65 202.00 3,495
May 15, 2023 206.35 206.90 204.00 204.15 201.51 5,434
May 12, 2023 204.65 207.00 203.00 203.80 201.16 2,714
May 11, 2023 204.15 207.25 203.45 205.20 202.54 5,297
May 10, 2023 203.55 204.65 201.10 203.20 200.57 4,755
May 9, 2023 208.25 209.50 202.70 204.35 201.70 7,866
May 8, 2023 204.75 209.05 203.35 207.75 205.06 11,012
May 5, 2023 207.20 207.80 205.95 206.55 203.87 3,586
May 4, 2023 205.85 210.00 201.30 207.85 205.16 14,164
May 3, 2023 203.10 204.90 200.75 201.20 198.59 3,405
May 2, 2023 208.80 208.80 201.20 202.30 199.68 4,969
Apr 28, 2023 204.15 207.95 203.10 206.40 203.73 4,308
Apr 27, 2023 203.50 206.80 203.50 205.25 202.59 6,179
Apr 26, 2023 204.00 206.85 202.00 202.95 200.32 14,394