Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹162.94

(-1.32%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	152.91	172.49	152.02	164.64	5,418	3,15,36,129.32	45,711
23-Jun-2025	168.48	169.8	162.1	162.98	1,258	40,31,589.48	12,142
24-Jun-2025	165.5	166.78	159.11	160.17	458	16,69,532.44	5,681
25-Jun-2025	161.17	164.15	160.1	160.93	336	13,54,517.82	2,840
26-Jun-2025	161.69	164.18	160	161.71	312	10,24,771.3	4,445
27-Jun-2025	163.87	168.18	160.1	161.26	853	34,77,337.31	11,976
30-Jun-2025	163.46	164.18	162.1	162.13	160	7,39,402.54	3,521
01-Jul-2025	161.1	164.28	160.02	162.51	232	3,68,298.7	1,402
02-Jul-2025	161.42	163	160.31	161.35	123	2,84,470.74	1,233
03-Jul-2025	161.35	164.99	161.35	163.27	254	7,85,606.31	3,136
04-Jul-2025	161.61	164.8	161.61	163.3	163	5,11,515.94	2,153
07-Jul-2025	163	164.25	162.2	162.56	59	3,38,020.04	1,690
08-Jul-2025	163.44	164.48	161.1	162.88	80	2,90,841.78	1,217
09-Jul-2025	163.05	164.38	160.01	160.66	172	4,25,698.82	1,705
10-Jul-2025	162.25	163.19	158.1	158.84	191	5,29,946.2	2,213
11-Jul-2025	162	162	155.1	158.33	172	5,13,492.24	2,043
14-Jul-2025	160.4	162	156.01	160.63	190	8,28,155.7	3,743
15-Jul-2025	162.76	162.76	159.76	160.47	91	3,96,168.21	2,183
16-Jul-2025	161.14	168.45	160.67	166.36	443	29,19,776.43	9,719
17-Jul-2025	168	169.47	163	165.12	345	14,72,563.69	3,797
18-Jul-2025	164.98	166.3	161.25	162.94	201	8,45,121.63	3,833

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice