Want to see IN:KAKATCEM full AI Analyst Report?
Kakatiya Cement Sugar & Industries Ltd. (KAKATCEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 93.00 | 96.00 | 90.50 | 90.65 | 90.65 | -8.16% | 317 | 0.94 |
| Oct 29, 2026 | 98.65 | 98.70 | 98.65 | 98.70 | 98.70 | +5.00% | 56 | 0.16 |
| Oct 28, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -2.89% | 234 | 0.64 |
| Oct 27, 2026 | 92.40 | 96.95 | 92.40 | 96.80 | 96.80 | +4.71% | 4 | 0.01 |
| Oct 26, 2026 | 90.95 | 94.45 | 89.00 | 92.45 | 92.45 | -1.33% | 156 | 0.41 |
| Oct 23, 2026 | 92.70 | 93.70 | 87.20 | 93.70 | 93.70 | -3.20% | 108 | 0.28 |
| Oct 22, 2026 | 96.50 | 96.80 | 96.00 | 96.80 | 96.80 | -0.21% | 8 | 0.02 |
| Oct 21, 2026 | 96.50 | 99.00 | 96.50 | 97.00 | 97.00 | +0.52% | 103 | 0.27 |
| Oct 20, 2026 | 96.50 | 99.00 | 96.50 | 96.50 | 96.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 99.00 | 99.00 | 96.50 | 96.50 | 96.50 | -1.88% | 103 | 0.26 |
| Oct 16, 2026 | 99.20 | 102.65 | 95.25 | 98.35 | 98.35 | -0.76% | 108 | 0.28 |
| Oct 15, 2026 | 103.20 | 103.25 | 99.10 | 99.10 | 99.10 | -1.78% | 100 | 0.25 |
| Oct 14, 2026 | 102.30 | 102.30 | 99.50 | 100.90 | 100.90 | +4.67% | 20 | 0.05 |
| Oct 13, 2026 | 96.40 | 101.00 | 96.40 | 96.40 | 96.40 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 98.30 | 99.00 | 96.40 | 96.40 | 96.40 | -0.52% | 797 | 2.08 |
| Oct 09, 2026 | 99.15 | 99.15 | 96.90 | 96.90 | 96.90 | -7.18% | 106 | 0.28 |
| Oct 08, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -0.85% | 2 | 0.01 |
| Oct 07, 2026 | 105.20 | 108.00 | 104.70 | 105.30 | 105.30 | +0.10% | 610 | 1.62 |
| Oct 06, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | +0.00% | 44 | 0.12 |
| Oct 05, 2026 | 105.20 | 107.80 | 103.00 | 105.20 | 105.20 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 105.20 | 107.60 | 101.70 | 105.20 | 105.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 105.20 | 107.60 | 101.70 | 105.20 | 105.20 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -1.68% | 54 | 0.14 |
| Sep 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | +1.42% | 13 | 0.03 |
| Sep 28, 2026 | 107.00 | 109.00 | 104.60 | 105.50 | 105.50 | -1.40% | 403 | 1.02 |
| Sep 25, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | +0.00% | 101 | 0.26 |
| Sep 24, 2026 | 106.75 | 109.50 | 106.75 | 107.00 | 107.00 | -2.55% | 90 | 0.23 |
| Sep 23, 2026 | 106.60 | 109.80 | 106.60 | 109.80 | 109.80 | +4.77% | 200 | 0.52 |
| Sep 22, 2026 | 108.40 | 108.40 | 104.80 | 104.80 | 104.80 | -3.32% | 15 | 0.04 |
| Sep 21, 2026 | 107.00 | 108.60 | 104.00 | 108.40 | 108.40 | -0.18% | 243 | 0.63 |
| Sep 18, 2026 | 109.00 | 109.00 | 106.15 | 108.60 | 108.60 | +2.45% | 80 | 0.21 |
| Sep 17, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -2.66% | 21 | 0.05 |
| Sep 16, 2026 | 107.00 | 113.00 | 107.00 | 108.90 | 108.90 | -3.20% | 604 | 1.59 |
| Sep 15, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | +4.80% | 2 | 0.01 |
| Sep 14, 2026 | 107.35 | 111.00 | 107.35 | 107.35 | 107.35 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 111.00 | 111.00 | 107.35 | 107.35 | 107.35 | -3.29% | 11 | 0.03 |
| Sep 10, 2026 | 115.00 | 115.00 | 108.15 | 111.00 | 111.00 | +0.91% | 650 | 1.72 |
| Sep 09, 2026 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | +0.00% | 19 | 0.05 |
| Sep 07, 2026 | 109.00 | 111.90 | 108.95 | 110.00 | 110.00 | +1.06% | 75 | 0.19 |
| Sep 04, 2026 | 110.00 | 112.00 | 108.50 | 108.85 | 108.85 | -1.94% | 811 | 2.14 |
| Sep 03, 2026 | 112.50 | 114.90 | 111.00 | 111.00 | 111.00 | -0.85% | 31 | 0.08 |
| Sep 02, 2026 | 114.10 | 114.10 | 108.30 | 111.95 | 111.95 | -1.02% | 5,537 | 18.96 |
| Sep 01, 2026 | 113.45 | 114.40 | 112.95 | 113.10 | 113.10 | -0.79% | 52 | 0.18 |
| Aug 31, 2026 | 115.85 | 119.00 | 114.00 | 114.00 | 114.00 | -2.23% | 633 | 2.21 |
| Aug 28, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | +3.19% | 2 | 0.01 |
| Aug 27, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.92% | 200 | 0.70 |
| Aug 26, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -1.68% | 100 | 0.35 |
| Aug 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.15% | 100 | 0.35 |
| Aug 24, 2026 | 117.95 | 119.40 | 117.00 | 117.35 | 117.35 | +1.25% | 1,689 | 6.48 |