Education
About Us
Working with TipRanks
Follow Us
Kakatiya Cement Sugar & Industries Ltd. (IN:KAKATCEM)
:KAKATCEM
Time Period
1Y
Events
Historical Prices
Rows:
Oct 01, 2025
149.75
149.75
146.55
146.55
146.55
+1.38%
808
0.72
Sep 30, 2025
147.60
147.60
144.55
144.55
144.55
-1.03%
569
0.51
Sep 29, 2025
148.50
148.60
146.05
146.05
146.05
-2.24%
38
0.03
Sep 26, 2025
148.20
149.50
147.35
149.40
149.40
-1.32%
108
0.09
Sep 25, 2025
151.40
151.40
151.40
151.40
151.40
0.00%
99
0.08
Sep 24, 2025
156.90
156.90
151.40
151.40
151.40
-1.72%
5,269
4.55
Sep 23, 2025
164.75
164.75
150.25
154.05
154.05
+0.79%
1,043
0.90
Sep 22, 2025
167.45
167.45
152.50
152.85
152.85
-1.00%
5,417
4.90
Sep 19, 2025
155.00
157.10
153.10
154.40
154.40
-4.04%
705
0.53
Sep 18, 2025
155.10
160.90
153.15
160.90
160.90
+4.58%
681
0.50
Sep 17, 2025
159.40
163.90
153.05
153.85
153.85
+0.69%
889
0.66
Sep 16, 2025
150.25
154.45
150.25
152.80
152.80
+0.46%
267
0.20
Sep 15, 2025
159.40
163.50
152.05
152.10
152.10
-1.43%
2,362
1.78
Sep 12, 2025
156.40
156.40
152.00
154.30
154.30
-0.42%
1,096
0.83
Sep 11, 2025
156.00
157.40
152.10
154.95
154.95
+2.04%
256
0.19
Sep 10, 2025
158.65
158.70
151.70
151.85
151.85
-0.88%
879
0.66
Sep 09, 2025
157.70
157.70
149.40
153.20
153.20
+0.82%
2,386
1.76
Sep 08, 2025
156.20
157.60
151.50
151.95
151.95
-2.60%
3,401
2.61
Sep 05, 2025
157.00
157.00
154.00
156.00
156.00
-0.92%
406
0.31
Sep 04, 2025
160.00
160.05
157.45
157.45
157.45
-1.29%
180
0.14
Sep 03, 2025
154.00
162.25
154.00
159.50
159.50
+4.04%
609
0.46
Sep 02, 2025
159.50
159.70
152.30
153.30
153.30
+2.20%
1,349
1.03
Sep 01, 2025
150.00
150.80
146.50
150.00
150.00
0.00%
966
0.74
Aug 29, 2025
151.60
152.85
149.40
150.00
150.00
-0.76%
515
0.39
Aug 28, 2025
157.65
157.75
150.50
151.15
151.15
+0.27%
683
0.51
Aug 26, 2025
152.00
158.70
149.00
150.75
150.75
-2.43%
1,222
0.93
Aug 25, 2025
152.90
159.90
152.25
154.50
154.50
+1.44%
2,941
2.31
Aug 22, 2025
156.00
156.35
145.65
152.30
152.30
-2.43%
2,053
1.65
Aug 21, 2025
159.55
159.55
156.10
156.10
156.10
-0.57%
331
0.27
Aug 20, 2025
164.95
165.00
156.05
160.00
157.00
+2.39%
2,830
2.36
Aug 19, 2025
158.00
166.50
153.45
159.25
156.26
+3.44%
2,880
2.49
Aug 18, 2025
157.35
158.00
154.25
156.90
153.96
+3.66%
620
0.53
Aug 14, 2025
154.00
154.25
153.00
154.25
151.36
+2.74%
301
0.24
Aug 13, 2025
162.00
162.00
151.55
153.00
150.13
+2.04%
1,750
1.43
Aug 12, 2025
156.45
156.45
150.75
152.80
149.94
+1.02%
135
0.11
Aug 11, 2025
158.70
158.70
152.25
154.15
151.26
+2.88%
223
0.18
Aug 08, 2025
157.00
157.00
151.40
152.70
149.84
+2.75%
72
0.06
Aug 07, 2025
154.00
156.70
149.00
151.45
148.61
+0.09%
1,593
1.32
Aug 06, 2025
158.95
158.95
152.00
154.20
151.31
+2.84%
964
0.80
Aug 05, 2025
153.40
154.35
152.80
152.80
149.94
+1.51%
1,041
0.87
Aug 04, 2025
154.70
154.70
153.40
153.40
150.52
+1.19%
158
0.13
Aug 01, 2025
159.00
160.00
154.50
154.50
151.60
-1.41%
729
0.61
Jul 31, 2025
159.90
160.00
157.30
159.70
156.70
+1.28%
299
0.25
Jul 30, 2025
162.70
162.70
156.00
160.70
157.69
+0.35%
667
0.56
Jul 29, 2025
159.00
164.50
155.50
163.20
160.14
+4.54%
906
0.77
Jul 28, 2025
165.00
165.00
156.30
159.10
156.12
-1.73%
1,438
1.25
Jul 25, 2025
166.05
166.65
165.00
165.00
161.91
+0.90%
272
0.24
Jul 24, 2025
174.25
174.25
164.75
166.65
163.52
-2.39%
1,801
1.60
Jul 23, 2025
174.75
174.75
173.60
174.00
170.74
+0.90%
70
0.06
Jul 22, 2025
176.80
178.60
175.40
175.75
172.45
+2.49%
4,398
3.94
Rows: