Education
About Us
Working with TipRanks
Follow Us
Kakatiya Cement Sugar & Industries Ltd. (IN:KAKATCEM)
:KAKATCEM
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
133.70
134.40
131.40
131.45
131.45
+0.69%
25
0.05
Dec 23, 2025
134.75
134.75
128.20
130.55
130.55
-3.80%
374
0.61
Dec 22, 2025
127.00
135.70
127.00
135.70
135.70
+7.27%
42
0.07
Dec 19, 2025
127.00
136.00
126.50
126.50
126.50
-1.13%
211
0.34
Dec 18, 2025
128.65
128.75
127.95
127.95
127.95
-2.77%
53
0.08
Dec 17, 2025
136.40
137.80
131.60
131.60
131.60
+0.08%
437
0.68
Dec 16, 2025
142.50
142.50
130.60
131.50
131.50
-1.98%
154
0.23
Dec 15, 2025
134.15
149.70
131.55
134.15
134.15
0.00%
0
0.00
Dec 12, 2025
132.90
137.00
132.90
134.15
134.15
+2.88%
183
0.26
Dec 11, 2025
132.70
132.90
128.30
130.40
130.40
-2.90%
1,197
1.74
Dec 10, 2025
149.70
149.70
132.20
134.30
134.30
+2.13%
878
1.23
Dec 09, 2025
131.70
131.90
131.50
131.50
131.50
-0.57%
529
0.70
Dec 08, 2025
132.05
132.95
131.00
132.25
132.25
-1.12%
74
0.10
Dec 05, 2025
135.30
136.25
133.10
133.75
133.75
-1.15%
36
0.05
Dec 04, 2025
136.00
137.40
133.20
135.30
135.30
+0.22%
131
0.17
Dec 03, 2025
137.00
137.00
135.00
135.00
135.00
-2.46%
18
0.02
Dec 02, 2025
141.95
142.00
133.85
138.40
138.40
+1.76%
31
0.04
Dec 01, 2025
136.00
153.70
134.50
136.00
136.00
0.00%
0
0.00
Nov 28, 2025
139.70
141.95
136.00
136.00
136.00
-0.84%
556
0.68
Nov 27, 2025
138.00
138.45
137.10
137.15
137.15
-1.54%
113
0.14
Nov 26, 2025
161.70
161.70
139.30
139.30
139.30
+3.34%
109
0.12
Nov 25, 2025
138.75
138.75
134.80
134.80
134.80
+0.90%
36
0.04
Nov 24, 2025
135.20
138.40
133.60
133.60
133.60
-2.98%
172
0.19
Nov 21, 2025
137.75
137.75
137.65
137.70
137.70
+0.04%
66
0.07
Nov 20, 2025
138.15
139.60
137.65
137.65
137.65
-2.38%
32
0.03
Nov 19, 2025
146.00
146.00
140.95
141.00
141.00
+0.68%
11
0.01
Nov 18, 2025
140.05
144.50
137.05
140.05
140.05
0.00%
0
0.00
Nov 17, 2025
139.00
140.05
138.20
140.05
140.05
+0.21%
289
0.28
Nov 14, 2025
138.75
141.10
138.65
139.75
139.75
+0.72%
203
0.19
Nov 13, 2025
139.50
140.00
138.00
138.75
138.75
-0.54%
617
0.60
Nov 12, 2025
143.90
144.50
139.35
139.50
139.50
-0.36%
396
0.38
Nov 11, 2025
140.00
140.00
140.00
140.00
140.00
+0.18%
93
0.09
Nov 10, 2025
148.75
148.75
139.15
139.75
139.75
-1.52%
1,720
1.65
Nov 07, 2025
142.00
143.10
141.85
141.90
141.90
+0.96%
62
0.06
Nov 06, 2025
144.80
144.80
140.55
140.55
140.55
-1.44%
210
0.20
Nov 04, 2025
144.50
144.50
141.55
142.60
142.60
-0.90%
2,886
2.82
Nov 03, 2025
145.00
145.95
141.60
143.90
143.90
-0.42%
2,820
2.87
Oct 31, 2025
143.40
152.80
141.20
144.50
144.50
-1.03%
313
0.32
Oct 30, 2025
146.00
154.70
120.15
146.00
146.00
0.00%
0
0.00
Oct 29, 2025
146.00
146.00
146.00
146.00
146.00
+1.39%
200
0.20
Oct 28, 2025
144.00
144.00
144.00
144.00
144.00
0.00%
71
0.07
Oct 27, 2025
153.70
153.80
143.15
144.00
144.00
-2.04%
1,408
1.36
Oct 24, 2025
153.80
153.80
147.00
147.00
147.00
-2.00%
319
0.31
Oct 23, 2025
153.00
160.00
142.60
150.00
150.00
+4.17%
3,612
3.47
Oct 21, 2025
153.60
153.80
144.00
144.00
144.00
-1.03%
2,016
1.84
Oct 20, 2025
142.50
145.50
142.15
145.50
145.50
+2.54%
1,852
1.72
Oct 17, 2025
142.10
142.10
141.75
141.90
141.90
-1.46%
145
0.13
Oct 16, 2025
149.70
149.70
144.00
144.00
144.00
+0.70%
114
0.10
Oct 15, 2025
149.80
149.80
143.00
143.00
143.00
0.00%
46
0.04
Oct 14, 2025
144.00
146.45
143.00
143.00
143.00
-0.52%
106
0.10
Rows: