Kakatiya Cement Sugar		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-08-2026 Friday	BSE Sensex : 77,540.83 +3.11 +0.00%		NSE Nifty 50 : 24,252.00 +20.15 +0.08%		USD - INR 1 $ = Rs 95.72	Find Stock
Share Price in Google :	Kakatiya Cement Sugar		MCap (aprox) 90.1 Crores	Symbol : KAKATCEM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.9%	-4.6%	-5.6%	-4.6%	-1.0%	-27.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-08-26	Fri	115.84	-2.98	2.62k	-2.5%
20-08-26	Thu	118.82	3.84	12.94k	3.3%	Data Update : 7 PM
19-08-26	Wed	114.98	2.23	4.17k	2.0%	21-08-26 : 115.84
18-08-26	Tue	112.75	3.26	3.64k	3.0%
17-08-26	Mon	109.49	1.91	1.75k	1.8%	Compared to  :  12-08-26 107.38
14-08-26	Fri	107.58	3.81	1.13k	3.7%
13-08-26	Thu	103.77	-3.61	4.51k	-3.4%	7 Days %
12-08-26	Wed	107.38	-1.34	3.4k	-1.2%	7.9%
11-08-26	Tue	108.72	-5.37	8.52k	-4.7%
10-08-26	Mon	114.09	-4.36	4.02k	-3.7%	Compared to  :  21-07-26 121.39
07-08-26	Fri	118.45	1.9	1.09k	1.6%
06-08-26	Thu	116.55	-3.2	2.67k	-2.7%	1 Month %
05-08-26	Wed	119.75	2.1	600	1.8%	-4.6%
04-08-26	Tue	117.65	-2.22	2.86k	-1.9%	.
03-08-26	Mon	119.87	-2.5	3.52k	-2.0%	Compared to  :  22-06-26 122.66
31-07-26	Fri	122.37	2.81	6.59k	2.4%
30-07-26	Thu	119.56	-0.62	1.97k	-0.5%	2 Months %
29-07-26	Wed	120.18	3.01	1.77k	2.6%	-5.6%
28-07-26	Tue	117.17	-3.17	1.39k	-2.6%
27-07-26	Mon	120.34	-0.66	554	-0.5%	Compared to  :  21-05-26 121.38
24-07-26	Fri	121	-1.17	1.46k	-1.0%
23-07-26	Thu	122.17	0.57	1.18k	0.5%	3 Months %
22-07-26	Wed	121.6	0.21	1.49k	0.2%	-4.6%
21-07-26	Tue	121.39	-0.54	980	-0.4%
20-07-26	Mon	121.93	3.93	2.62k	3.3%	Compared to  :  20-02-26 117.05
17-07-26	Fri	118	-0.11	325	-0.1%
16-07-26	Thu	118.11	-2.28	646	-1.9%	6 Months %
15-07-26	Wed	120.39	0.73	1.46k	0.6%	-1.0%
14-07-26	Tue	119.66	3.58	1.25k	3.1%
13-07-26	Mon	116.08	1.44	570	1.3%	Compared to  :  21-08-25 159.19
10-07-26	Fri	114.64	0.94	878	0.8%
09-07-26	Thu	113.7	-3.28	3.67k	-2.8%	1 year %
08-07-26	Wed	116.98	-1.41	756	-1.2%	-27.2%
07-07-26	Tue	118.39	0.09	375	0.1%
06-07-26	Mon	118.3	-0.04	765	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
03-07-26	Fri	118.34	0.35	2.42k	0.3%
02-07-26	Thu	117.99	-1.86	4.11k	-1.6%
01-07-26	Wed	119.85	-1.13	25	-0.9%
30-06-26	Tue	120.98	1.5	1.19k	1.3%
29-06-26	Mon	119.48	-1.32	3.86k	-1.1%
25-06-26	Thu	120.8	-0.28	3.94k	-0.2%
24-06-26	Wed	121.08	-1.67	857	-1.4%
23-06-26	Tue	122.75	0.09	353	0.1%
22-06-26	Mon	122.66	-0.13	2.25k	-0.1%
19-06-26	Fri	122.79	-0.99	1.93k	-0.8%
18-06-26	Thu	123.78	3.06	1.51k	2.5%
17-06-26	Wed	120.72	-2.3	1.08k	-1.9%
16-06-26	Tue	123.02	-1.88	1.61k	-1.5%
15-06-26	Mon	124.9	-2.4	3.72k	-1.9%
12-06-26	Fri	127.3	5.6	4.59k	4.6%
11-06-26	Thu	121.7	-2.34	966	-1.9%
10-06-26	Wed	124.04	0.64	4.13k	0.5%
09-06-26	Tue	123.4	4.99	1.08k	4.2%
08-06-26	Mon	118.41	-5.75	1.81k	-4.6%
05-06-26	Fri	124.16	-2.84	2.43k	-2.2%
04-06-26	Thu	127	-0.73	1.23k	-0.6%
03-06-26	Wed	127.73	2.58	11.47k	2.1%
02-06-26	Tue	125.15	2.7	1.12k	2.2%
01-06-26	Mon	122.45	-3.96	675	-3.1%
29-05-26	Fri	126.41	2.41	5.16k	1.9%
27-05-26	Wed	124	-1.82	914	-1.4%
26-05-26	Tue	125.82	0.87	4.19k	0.7%
25-05-26	Mon	124.95	5.95	3.7k	5.0%
22-05-26	Fri	119	-2.38	1.52k	-2.0%
21-05-26	Thu	121.38	-1.62	1.14k	-1.3%
20-05-26	Wed	123	0.72	269	0.6%
19-05-26	Tue	122.28	2.28	708	1.9%
18-05-26	Mon	120	-2.66	656	-2.2%
15-05-26	Fri	122.66	-2.55	1.89k	-2.0%
14-05-26	Thu	125.21	-0.43	1.9k	-0.3%
13-05-26	Wed	125.64	1	3.59k	0.8%
12-05-26	Tue	124.64	-5.9	2.82k	-4.5%
11-05-26	Mon	130.54	-4.33	2.32k	-3.2%
08-05-26	Fri	134.87	-1.13	4.14k	-0.8%
07-05-26	Thu	136	2.7	1.97k	2.0%
06-05-26	Wed	133.3	0.93	2.03k	0.7%
05-05-26	Tue	132.37	-1.68	4.15k	-1.3%
04-05-26	Mon	134.05	0.05	2.48k	0.0%
30-04-26	Thu	134	-2.94	3.08k	-2.1%
29-04-26	Wed	136.94	1.63	5k	1.2%
28-04-26	Tue	135.31	-0.69	6.68k	-0.5%
27-04-26	Mon	136	-2.57	7.61k	-1.9%
24-04-26	Fri	138.57	2.23	17.45k	1.6%
23-04-26	Thu	136.34	-8	20.27k	-5.5%
22-04-26	Wed	144.34	-4.02	31.88k	-2.7%
21-04-26	Tue	148.36	10.28	467.43k	7.4%
20-04-26	Mon	138.08	23.01	108.4k	20.0%
17-04-26	Fri	115.07	6.2	5.89k	5.7%
16-04-26	Thu	108.87	0.09	1.92k	0.1%
15-04-26	Wed	108.78	2.84	4.22k	2.7%
13-04-26	Mon	105.94	2.28	6.44k	2.2%
10-04-26	Fri	103.66	3.14	2.82k	3.1%
09-04-26	Thu	100.52	-0.98	6.51k	-1.0%
08-04-26	Wed	101.5	6.13	5.87k	6.4%
07-04-26	Tue	95.37	0.72	4.06k	0.8%
06-04-26	Mon	94.65	0.64	4.99k	0.7%
02-04-26	Thu	94.01	1.4	5.68k	1.5%
01-04-26	Wed	92.61	7.53	2.76k	8.9%
30-03-26	Mon	85.08	-3.82	26k	-4.3%
27-03-26	Fri	88.9	-3.55	18.32k	-3.8%
25-03-26	Wed	92.45	-0.06	13.65k	-0.1%
24-03-26	Tue	92.51	-4.58	18.19k	-4.7%
23-03-26	Mon	97.09	-3.41	3.8k	-3.4%
20-03-26	Fri	100.5	-0.16	13.5k	-0.2%
19-03-26	Thu	100.66	-2.73	3.29k	-2.6%
18-03-26	Wed	103.39	-11.36	2.03k	1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	114.75	1.67	3.36k	1.5%
26-02-26	Thu	113.08	-1.28	4.42k	-1.1%
25-02-26	Wed	114.36	-3.2	1.47k	-2.7%
24-02-26	Tue	117.56	2.58	3.7k	2.2%
23-02-26	Mon	114.98	-2.07	5.94k	-1.8%
20-02-26	Fri	117.05	-2.36	1.78k	-2.0%
19-02-26	Thu	119.41	2.17	3.76k	1.9%
18-02-26	Wed	117.24	0.16	434	0.1%
17-02-26	Tue	117.08	-0.1	1.21k	-0.1%
16-02-26	Mon	117.18	-2.28	8.69k	-1.9%
13-02-26	Fri	119.46	-0.52	1.65k	-0.4%
12-02-26	Thu	119.98	1.96	3.99k	1.7%
11-02-26	Wed	118.02	-0.35	4.73k	-0.3%
10-02-26	Tue	118.37	-2.97	2.2k	-2.4%
09-02-26	Mon	121.34	0.56	532	0.5%
06-02-26	Fri	120.78	6.42	6.89k	5.6%
05-02-26	Thu	114.36	3.24	1.97k	2.9%
04-02-26	Wed	111.12	-2.15	1.94k	-1.9%
03-02-26	Tue	113.27	0.97	1.78k	0.9%
02-02-26	Mon	112.3	-2.05	4.72k	-1.8%
01-02-26	Sun	114.35	1.57	2.85k	1.4%
30-01-26	Fri	112.78	3.21	2.59k	2.9%
29-01-26	Thu	109.57	-0.77	4.55k	-0.7%
28-01-26	Wed	110.34	-2.42	1.93k	-2.1%
27-01-26	Tue	112.76	-0.3	5.07k	-0.3%
23-01-26	Fri	113.06	-2.71	2.97k	-2.3%
22-01-26	Thu	115.77	-1.41	2.89k	-1.2%
21-01-26	Wed	117.18	-4.02	1.93k	-3.3%
20-01-26	Tue	121.2	1.14	1.46k	0.9%
19-01-26	Mon	120.06	1.5	3.6k	1.3%
16-01-26	Fri	118.56	-0.76	1.89k	-0.6%
14-01-26	Wed	119.32	-2.2	4.58k	-1.8%
13-01-26	Tue	121.52	-1.74	3.32k	-1.4%
12-01-26	Mon	123.26	-3.87	4.46k	-3.0%
09-01-26	Fri	127.13	0.11	919	0.1%
08-01-26	Thu	127.02	2.03	2.74k	1.6%
07-01-26	Wed	124.99	-3.7	34.31k	-2.9%
06-01-26	Tue	128.69	0.54	2.8k	0.4%
05-01-26	Mon	128.15	-3.43	5.32k	-2.6%
02-01-26	Fri	131.58	2.6	1.17k	2.0%
01-01-26	Thu	128.98	-0.89	5.4k	-0.7%
31-12-25	Wed	129.87	1.76	1.37k	1.4%
30-12-25	Tue	128.11	-1.11	3.11k	-0.9%
29-12-25	Mon	129.22	-1.57	1.66k	-1.2%
26-12-25	Fri	130.79	2.07	3.79k	1.6%
24-12-25	Wed	128.72	1.28	3.21k	1.0%
23-12-25	Tue	127.44	-2.2	1.49k	-1.7%
22-12-25	Mon	129.64	-2	5.2k	-1.5%
19-12-25	Fri	131.64	-0.56	4.21k	-0.4%
18-12-25	Thu	132.2	-1.73	1.07k	-1.3%
17-12-25	Wed	133.93	0.13	1.62k	0.1%
16-12-25	Tue	133.8	2.77	3.54k	2.1%
15-12-25	Mon	131.03	-2.18	5.67k	-1.6%
12-12-25	Fri	133.21	1.29	4.63k	1.0%
11-12-25	Thu	131.92	1.63	522	1.3%
10-12-25	Wed	130.29	-4.3	3.75k	-3.2%
09-12-25	Tue	134.59	-0.63	3.94k	-0.5%
08-12-25	Mon	135.22	-3.17	2.44k	-2.3%
05-12-25	Fri	138.39	1.98	1.21k	1.5%
04-12-25	Thu	136.41	-2.44	1.95k	-1.8%
03-12-25	Wed	138.85	2.67	3.62k	2.0%
02-12-25	Tue	136.18	-2.4	4.25k	-1.7%
01-12-25	Mon	138.58	1.55	630	1.1%
28-11-25	Fri	137.03	2.5	1.35k	1.9%
27-11-25	Thu	134.53	1.32	1.39k	1.0%
26-11-25	Wed	133.21	-4.89	2.66k	-3.5%
25-11-25	Tue	138.1	-0.45	985	-0.3%
24-11-25	Mon	138.55	0.48	476	0.3%
21-11-25	Fri	138.07	0.14	2.75k	0.1%
20-11-25	Thu	137.93	-3.67	2.93k	-2.6%
19-11-25	Wed	141.6	1.8	1.29k	1.3%
18-11-25	Tue	139.8	1.66	798	1.2%
17-11-25	Mon	138.14	-1.88	5.05k	-1.3%
14-11-25	Fri	140.02	0.01	2.16k	0.0%
13-11-25	Thu	140.01	0.64	1.64k	0.5%
12-11-25	Wed	139.37	-2.63	7.09k	-1.9%
11-11-25	Tue	142	0.93	1.01k	0.7%
10-11-25	Mon	141.07	-1.51	1.96k	-1.1%
07-11-25	Fri	142.58	-1.99	8.35k	-1.4%
06-11-25	Thu	144.57	-0.5	5.02k	-0.3%
04-11-25	Tue	145.07	0.06	2.67k	0.0%
03-11-25	Mon	145.01	1.25	3.46k	0.9%
31-10-25	Fri	143.76	0.65	1.56k	0.5%
30-10-25	Thu	143.11	-1.3	1.46k	-0.9%
29-10-25	Wed	144.41	-2.28	3.27k	-1.6%
28-10-25	Tue	146.69	-0.55	2.82k	-0.4%
27-10-25	Mon	147.24	2.91	17.57k	2.0%
24-10-25	Fri	144.33	-0.88	1.42k	-0.6%
23-10-25	Thu	145.21	2.45	3.28k	1.7%
21-10-25	Tue	142.76	-1.42	805	-1.0%
20-10-25	Mon	144.18	0.89	2.06k	0.6%
17-10-25	Fri	143.29	-0.84	2.05k	-0.6%
16-10-25	Thu	144.13	-0.07	1.22k	0.0%
15-10-25	Wed	144.2	-0.69	3.08k	-0.5%
14-10-25	Tue	144.89	0.14	909	0.1%
13-10-25	Mon	144.75	-0.94	1.56k	-0.6%
10-10-25	Fri	146.01	-1.26	2.57k	-0.9%
09-10-25	Thu	146.95	-0.9	3.23k	-0.6%
08-10-25	Wed	147.85	-0.76	2.23k	-0.5%
07-10-25	Tue	148.61	-0.21	813	-0.1%
06-10-25	Mon	148.82	3.98	2.92k	2.7%
03-10-25	Fri	144.84	-1.53	3.2k	-1.0%
01-10-25	Wed	146.37	-1.92	2.01k	-1.3%
30-09-25	Tue	148.29	-0.85	3.09k	-0.6%
29-09-25	Mon	149.14	-2.54	2.53k	-1.7%
26-09-25	Fri	151.68	-2.12	2.05k	-1.4%
25-09-25	Thu	153.8	0.95	640	0.6%
24-09-25	Wed	152.85	-1.14	1.71k	-0.7%
23-09-25	Tue	153.99	-0.72	12.03k	-0.5%
22-09-25	Mon	154.71	0.05	2.61k	0.0%
19-09-25	Fri	154.66	2.34	3.79k	1.5%
18-09-25	Thu	152.32	-0.17	2.24k	-0.1%
17-09-25	Wed	152.49	-0.74	3.77k	-0.5%
16-09-25	Tue	153.23	-1.31	2.16k	-0.8%
15-09-25	Mon	154.54	0.87	2.38k	0.6%
12-09-25	Fri	153.67	3.6	2.96k	2.4%
11-09-25	Thu	150.07	-2.3	6.3k	-1.5%
10-09-25	Wed	152.37	-2.24	9.14k	-1.4%
09-09-25	Tue	154.61	-1.2	4.36k	-0.8%
08-09-25	Mon	155.81	-3.33	4.29k	-2.1%
05-09-25	Fri	159.14	5.36	17.38k	3.5%
04-09-25	Thu	153.78	3.84	18.9k	2.6%
03-09-25	Wed	149.94	1.35	2.19k	0.9%
02-09-25	Tue	148.59	-1.93	1.91k	-1.3%
01-09-25	Mon	150.52	0.2	2.7k	0.1%
29-08-25	Fri	150.32	-3.86	3.69k	-2.5%
28-08-25	Thu	154.18	1.08	6.64k	0.7%
26-08-25	Tue	153.1	-2.94	2.26k	-1.9%
25-08-25	Mon	156.04	-4.24	7.67k	-2.6%
22-08-25	Fri	160.28	1.09	15.32k	0.7%
21-08-25	Thu	159.19	2.73	10.13k	1.7%
20-08-25	Wed	156.46	1.09	9.7k	0.7%
19-08-25	Tue	155.37	1.75	9.15k	1.1%