Kaycee Inds.

Kaycee Industries Ltd Historical Data

NSEBSE

₹1,205.85

(-1.63%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/08/2025

To Date

25/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Aug-2025	1,290.1	1,337.8	1,260	1,268.45	254	20,24,430	1,221
28-Aug-2025	1,252.05	1,319.8	1,222	1,237.55	222	17,55,218	1,094
29-Aug-2025	1,278	1,278	1,227	1,240.35	153	9,15,358	502
01-Sep-2025	1,265.35	1,280	1,218	1,241.45	217	17,47,905	834
02-Sep-2025	1,237.5	1,282	1,226.05	1,265.4	127	13,62,866	628
03-Sep-2025	1,310	1,330	1,245.5	1,288	232	21,65,835	1,012
04-Sep-2025	1,288	1,325	1,231.3	1,277.65	203	22,60,451	1,199
05-Sep-2025	1,291	1,291	1,232	1,250.15	214	20,66,021	1,229
08-Sep-2025	1,236	1,298	1,205	1,245.75	204	15,12,753	841
09-Sep-2025	1,245.75	1,263	1,220	1,239.45	123	9,98,101	636
10-Sep-2025	1,259.8	1,259.8	1,225.05	1,235.55	140	14,08,930	815
11-Sep-2025	1,246.2	1,317	1,235.55	1,273.6	251	24,12,908	1,195
12-Sep-2025	1,305	1,305	1,243.8	1,262.7	163	14,63,016	791
15-Sep-2025	1,255.6	1,288.9	1,240	1,250.85	183	18,30,236	1,076
16-Sep-2025	1,250.85	1,256.9	1,203.3	1,237.7	210	20,25,761	1,199
17-Sep-2025	1,242	1,259.8	1,221	1,235.5	176	15,91,645	729
18-Sep-2025	1,256	1,280	1,223	1,239.45	149	13,34,081	745
19-Sep-2025	1,255.95	1,284	1,230	1,251.05	197	19,02,075	923
22-Sep-2025	1,270	1,272.8	1,210	1,231.45	198	14,69,480	864
23-Sep-2025	1,259	1,259	1,225	1,230.15	123	13,13,110	819
24-Sep-2025	1,234.1	1,249.95	1,210	1,225.8	127	10,38,997	638
25-Sep-2025	1,205.55	1,242.95	1,201	1,205.85	160	13,00,581	718

Kaycee Inds.: Related NEWS

No Record Found

Invest wise with Expert advice