U.S. Markets closed

Kakatiya Cement Sugar and Industries Limited (KAKATCEM.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
340.70-1.70 (-0.50%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017341.00354.90338.05340.70340.7012,456
Aug 18, 2017346.00348.00338.05342.40342.4018,356
Aug 17, 2017346.70352.30345.10347.80347.8022,184
Aug 16, 2017341.50351.00337.00344.50344.5020,972
Aug 14, 2017332.40344.05325.00341.50341.5029,306
Aug 11, 2017330.00332.55313.35321.95321.9563,888
Aug 10, 2017364.10364.10299.00332.40332.4040,420
Aug 09, 2017372.05375.00363.00364.60364.6021,414
Aug 08, 2017388.80388.80372.85374.80374.8031,087
Aug 07, 2017374.45393.80372.45385.40385.4047,739
Aug 04, 2017377.85380.00370.95371.90371.9016,622
Aug 03, 2017380.30386.00375.00377.10377.1019,727
Aug 02, 2017384.90392.80375.50378.40378.4048,748
Aug 01, 2017386.40388.95380.95382.20382.2014,642
Jul 31, 2017384.40392.00379.10383.35383.3522,130
Jul 28, 2017388.35388.80382.25383.80383.8018,784
Jul 27, 2017390.00393.00385.15385.50385.5019,112
Jul 26, 2017399.00399.55389.00390.20390.2025,903
Jul 25, 2017390.00402.85383.15398.35398.3582,873
Jul 24, 2017391.75394.80387.10389.65389.6516,100
Jul 21, 2017392.60397.55385.10389.00389.0037,166
Jul 20, 2017388.45397.90387.40390.10390.1032,156
Jul 19, 2017391.00392.30383.15385.65385.6516,976
Jul 18, 2017385.00393.90384.00388.65388.6523,621
Jul 17, 2017382.10389.80382.10383.45383.4517,626
Jul 14, 2017386.25394.90384.25388.00388.0029,344
Jul 13, 2017400.55400.55387.90389.40389.4029,470
Jul 12, 2017394.10402.85394.10396.65396.6525,905
Jul 11, 2017406.90409.90394.00395.95395.9560,976
Jul 10, 2017402.00407.95398.00403.20403.2010,813
Jul 07, 2017385.40409.50379.10400.70400.70154,383
Jul 06, 2017379.70393.00378.75384.75384.7548,004
Jul 05, 2017377.35379.70374.00376.55376.5515,671
Jul 04, 2017380.90385.85373.25374.30374.3017,714
Jul 03, 2017371.30389.90371.30379.50379.5028,098
Jun 30, 2017365.10374.80365.10371.95371.9523,736
Jun 29, 2017370.00377.80370.00371.75371.7522,405
Jun 28, 2017355.55373.80355.55369.75369.7524,201
Jun 27, 2017376.75381.00362.15364.50364.5026,474
Jun 23, 2017383.50385.25375.00376.75376.7526,146
Jun 22, 2017385.00394.00382.00383.10383.1031,343
Jun 21, 2017387.05392.00382.50384.35384.3531,885
Jun 20, 2017390.05392.80385.00386.95386.9528,485
Jun 19, 2017389.55395.95387.00389.10389.1026,825
Jun 16, 2017401.80401.80388.25389.55389.5542,454
Jun 15, 2017393.10402.70393.10397.25397.2550,372
Jun 14, 2017394.05396.95388.00393.85393.8532,997
Jun 13, 2017394.50403.00393.15393.80393.8023,549
Jun 12, 2017389.55406.00387.00391.45391.4576,476
Jun 09, 2017386.00396.00386.00389.55389.5534,918
Jun 08, 2017395.00396.95387.10388.25388.2521,271
Jun 07, 2017391.50401.95390.15392.50392.5038,578
Jun 06, 2017393.00402.90390.00391.10391.1022,711
Jun 05, 2017399.45407.00394.50396.15396.1525,868
Jun 02, 2017396.00412.00395.30396.90396.9051,518
Jun 01, 2017393.70404.00391.05394.00394.0033,089
May 31, 2017384.00396.30384.00390.50390.5039,521
May 30, 2017392.50392.50382.25383.65383.6539,279
May 29, 2017413.00415.85385.00389.60389.6084,185
May 26, 2017398.90416.90396.00404.80404.8058,364
May 25, 2017387.00404.00384.40394.95394.9551,343
May 24, 2017406.45406.45385.30388.20388.2052,226
May 23, 2017419.85419.85390.10403.15403.1591,407
May 22, 2017424.00426.65413.10416.10416.1040,529
May 19, 2017426.60427.95418.00419.20419.2050,954
May 18, 2017425.80434.00420.00421.20421.2077,840
May 17, 2017430.00434.50428.15429.60429.6054,285
May 16, 2017436.30440.95430.50433.35433.3575,418
May 15, 2017434.65442.00432.10434.25434.2595,069
May 12, 2017426.95444.80418.00431.75431.75251,700
May 11, 2017429.30432.25422.35423.70423.7093,615
May 10, 2017435.60435.60425.50427.10427.1076,204
May 09, 2017439.10442.85430.00431.60431.6069,984
May 08, 2017438.55448.00433.00435.65435.65149,432
May 05, 2017434.75444.50425.15434.75434.75209,440
May 04, 2017413.00448.00412.90432.45432.45544,019
May 03, 2017403.50422.50403.50410.55410.55127,427
May 02, 2017419.95423.65395.00402.45402.45136,879
Apr 28, 2017428.40434.00416.00419.95419.95319,190
Apr 27, 2017392.00441.00392.00424.55424.551,071,211
Apr 26, 2017412.95418.00380.95391.95391.95211,335
Apr 25, 2017424.40433.35405.35411.95411.95761,700
Apr 24, 2017339.80402.90338.15402.90402.90842,911
Apr 21, 2017340.00350.00333.50335.75335.7576,414
Apr 20, 2017318.70344.80318.70337.05337.05153,323
Apr 19, 2017318.00327.00315.00321.70321.7032,156
Apr 18, 2017322.30328.30315.00319.25319.2528,267
Apr 17, 2017321.20324.50320.15321.30321.3014,846
Apr 13, 2017326.25326.25319.35321.20321.2021,616
Apr 12, 2017328.15331.85315.00323.20323.2057,232
Apr 11, 2017328.00331.70321.85326.25326.2527,792
Apr 10, 2017329.05335.00323.10324.30324.3028,129
Apr 07, 2017335.00337.00325.65329.05329.0550,218
Apr 06, 2017340.90340.90329.90337.75337.7541,140
Apr 05, 2017330.95341.00330.20339.25339.2580,709
Apr 03, 2017317.00336.40317.00330.95330.95123,908
Mar 31, 2017316.05317.50310.60311.20311.2030,696
Mar 30, 2017316.95324.30313.50316.80316.8026,917
Mar 29, 2017314.00318.90312.15314.50314.5041,837
Mar 28, 2017310.95317.60308.05311.15311.1550,240
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...