Kakatiya Cement Sugar & Industries Ltd. (IN:KAKATCEM)
:KAKATCEM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
104.70
104.70
98.21
99.00
99.00
+0.51%
689
1.01
Apr 08, 2026
99.90
103.00
97.89
98.50
98.50
+2.60%
408
0.60
Apr 07, 2026
96.00
96.80
93.00
96.00
96.00
0.00%
0
0.00
Apr 06, 2026
94.00
96.00
94.00
96.00
96.00
+2.03%
79
0.12
Apr 03, 2026
94.09
100.00
90.96
94.09
94.09
0.00%
0
0.00
Apr 02, 2026
100.00
100.00
90.96
94.09
94.09
+1.06%
642
0.93
Apr 01, 2026
86.81
101.40
86.81
93.10
93.10
+9.92%
883
1.30
Mar 31, 2026
84.70
91.35
84.70
84.70
84.70
0.00%
0
0.00
Mar 30, 2026
87.95
91.35
84.70
84.70
84.70
-4.67%
1,081
1.58
Mar 27, 2026
91.00
91.60
88.65
88.85
88.85
-3.89%
1,505
1.62
Mar 26, 2026
92.45
96.30
91.15
92.45
92.45
0.00%
0
0.00
Mar 25, 2026
95.90
96.30
91.15
92.45
92.45
+1.15%
1,198
1.31
Mar 24, 2026
96.75
96.75
89.05
91.40
91.40
-5.48%
5,394
6.50
Mar 23, 2026
103.95
103.95
96.70
96.70
96.70
-2.03%
804
0.98
Mar 20, 2026
103.90
103.90
98.70
98.70
98.70
-5.00%
8,411
12.18
Mar 19, 2026
103.90
103.90
103.90
103.90
103.90
-0.14%
7,353
12.74
Mar 18, 2026
104.05
105.00
104.00
104.05
104.05
+1.66%
443
0.78
Mar 17, 2026
104.00
104.00
101.70
102.35
102.35
+0.64%
249
0.43
Mar 16, 2026
103.05
103.05
101.70
101.70
101.70
-0.29%
2
<0.01
Mar 13, 2026
104.00
108.00
102.00
102.00
102.00
-4.81%
2,037
3.75
Mar 12, 2026
105.25
109.00
105.15
107.15
107.15
+1.37%
565
1.05
Mar 11, 2026
105.70
111.00
105.00
105.70
105.70
0.00%
0
0.00
Mar 10, 2026
107.30
107.30
105.30
105.70
105.70
-1.31%
12
0.02
Mar 09, 2026
105.00
108.05
105.00
107.10
107.10
-0.09%
372
0.65
Mar 06, 2026
107.20
107.20
107.20
107.20
107.20
+2.00%
1
<0.01
Mar 05, 2026
113.95
113.95
105.10
105.10
105.10
+0.33%
28
0.05
Mar 04, 2026
104.75
111.40
104.75
104.75
104.75
0.00%
0
0.00
Mar 03, 2026
104.75
104.80
104.75
104.75
104.75
0.00%
0
0.00
Mar 02, 2026
104.80
104.80
104.75
104.75
104.75
-6.76%
100
0.17
Feb 27, 2026
113.50
113.50
110.25
112.35
112.35
-1.01%
494
0.87
Feb 26, 2026
115.50
115.50
113.00
113.50
113.50
-1.73%
1,206
2.16
Feb 25, 2026
113.80
119.90
113.80
115.50
115.50
+1.85%
60
0.11
Feb 24, 2026
113.40
113.40
113.40
113.40
113.40
-4.02%
1
<0.01
Feb 23, 2026
118.15
118.15
118.15
118.15
118.15
0.00%
10
0.02
Feb 20, 2026
114.00
120.00
114.00
118.15
118.15
+4.19%
479
0.86
Feb 19, 2026
113.35
113.40
113.35
113.40
113.40
-2.07%
12
0.02
Feb 18, 2026
119.50
125.50
115.80
115.80
115.80
-0.17%
304
0.55
Feb 17, 2026
116.00
121.95
116.00
116.00
116.00
0.00%
0
0.00
Feb 16, 2026
116.00
116.00
116.00
116.00
116.00
0.00%
50
0.09
Feb 13, 2026
116.00
122.00
116.00
116.00
116.00
0.00%
0
0.00
Feb 12, 2026
116.00
116.00
116.00
116.00
116.00
-1.86%
25
0.04
Feb 11, 2026
118.20
124.50
118.20
118.20
118.20
0.00%
0
0.00
Feb 10, 2026
116.00
119.10
116.00
118.20
118.20
-3.47%
1,014
1.81
Feb 09, 2026
122.45
122.45
114.85
122.45
122.45
0.00%
0
0.00
Feb 06, 2026
122.45
122.45
122.45
122.45
122.45
0.00%
4
<0.01
Feb 05, 2026
122.45
122.45
116.00
122.45
122.45
0.00%
0
0.00
Feb 04, 2026
119.00
122.45
118.85
122.45
122.45
+8.08%
1,232
2.15
Feb 03, 2026
113.30
113.30
113.30
113.30
113.30
+2.16%
25
0.04
Feb 02, 2026
109.60
110.90
109.60
110.90
110.90
-2.68%
28
0.04
Jan 30, 2026
111.05
113.95
107.00
113.95
113.95
-0.04%
1,318
2.04
Rows: