Kakatiya Cement

Kakatiya Cement Sugar & Industries Ltd Historical Data

NSEBSE

₹117.05

(-1.98%)

Feb 18, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	120	120	116.85	117.18	87	2,26,848.06	1,118
20-Jan-2026	116.7	119.94	113.25	115.77	101	3,36,132.66	1,958
21-Jan-2026	119.89	119.89	110.52	113.06	125	3,39,544.83	2,356
22-Jan-2026	118	118	111.7	112.76	132	5,72,456.55	3,917
23-Jan-2026	113.91	113.91	110.3	110.34	88	2,15,263.05	1,398
27-Jan-2026	111.99	112.9	106.99	109.57	110	5,02,431.42	3,696
28-Jan-2026	110.01	112.9	109	112.78	51	2,88,315.99	2,156
29-Jan-2026	112.01	115.5	109.3	114.35	82	3,25,192.67	2,695
30-Jan-2026	114.28	116	112.11	112.3	102	5,33,754.57	3,727
01-Feb-2026	113	115.95	112.5	113.27	41	2,01,660.32	1,707
02-Feb-2026	111.01	114.99	111	111.12	30	2,16,188.97	1,807
03-Feb-2026	114	118.9	113.36	114.36	42	2,24,817.29	1,719
04-Feb-2026	117.9	122.15	116.5	120.78	293	8,22,905.28	5,034
05-Feb-2026	119.4	121.8	118	121.34	23	63,681.85	500
06-Feb-2026	123.88	123.88	117.5	118.37	83	2,61,718.11	1,785
09-Feb-2026	116.45	119.99	116.45	118.02	103	5,56,249.71	3,986
10-Feb-2026	117.95	121.26	116.5	119.98	113	4,76,613.92	2,511
11-Feb-2026	119.5	121.5	119.05	119.46	38	1,97,598.87	1,084
12-Feb-2026	117.5	119.95	114.35	117.18	200	10,19,907.44	7,451
13-Feb-2026	115.01	119.9	115	117.08	36	1,41,766.94	546
16-Feb-2026	117.08	118.8	116.01	117.24	21	50,720.46	274
17-Feb-2026	119.33	119.5	118	119.41	47	4,47,087.67	3,548

Kakatiya Cement: Related NEWS

No Record Found

Invest wise with Expert advice