Kakatiya Cement Sugar share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Kakatiya Cement Sugar		MCap (aprox) 92.5 Crores	Symbol : KAKATCEM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.3%	-17.6%	22.6%	3.5%	-13.8%	-24.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	119	-2.38	1.52k	-2.0%
21-05-26	Thu	121.38	-1.62	1.14k	-1.3%	Data Update : 8 PM
20-05-26	Wed	123	0.72	269	0.6%	22-05-26 : 119
19-05-26	Tue	122.28	2.28	708	1.9%
18-05-26	Mon	120	-2.66	656	-2.2%	Compared to  :  13-05-26 125.64
15-05-26	Fri	122.66	-2.55	1.89k	-2.0%
14-05-26	Thu	125.21	-0.43	1.9k	-0.3%	7 Days %
13-05-26	Wed	125.64	1	3.59k	0.8%	-5.3%
12-05-26	Tue	124.64	-5.9	2.82k	-4.5%
11-05-26	Mon	130.54	-4.33	2.32k	-3.2%	Compared to  :  22-04-26 144.34
08-05-26	Fri	134.87	-1.13	4.14k	-0.8%
07-05-26	Thu	136	2.7	1.97k	2.0%	1 Month %
06-05-26	Wed	133.3	0.93	2.03k	0.7%	-17.6%
05-05-26	Tue	132.37	-1.68	4.15k	-1.3%	.
04-05-26	Mon	134.05	0.05	2.48k	0.0%	Compared to  :  23-03-26 97.09
30-04-26	Thu	134	-2.94	3.08k	-2.1%
29-04-26	Wed	136.94	1.63	5k	1.2%	2 Months %
28-04-26	Tue	135.31	-0.69	6.68k	-0.5%	22.6%
27-04-26	Mon	136	-2.57	7.61k	-1.9%
24-04-26	Fri	138.57	2.23	17.45k	1.6%	Compared to  :  23-02-26 114.98
23-04-26	Thu	136.34	-8	20.27k	-5.5%
22-04-26	Wed	144.34	-4.02	31.88k	-2.7%	3 Months %
21-04-26	Tue	148.36	10.28	467.43k	7.4%	3.5%
20-04-26	Mon	138.08	23.01	108.4k	20.0%
17-04-26	Fri	115.07	6.2	5.89k	5.7%	Compared to  :  21-11-25 138.07
16-04-26	Thu	108.87	0.09	1.92k	0.1%
15-04-26	Wed	108.78	2.84	4.22k	2.7%	6 Months %
13-04-26	Mon	105.94	2.28	6.44k	2.2%	-13.8%
10-04-26	Fri	103.66	3.14	2.82k	3.1%
09-04-26	Thu	100.52	-0.98	6.51k	-1.0%	Compared to  :  22-05-25 157.53
08-04-26	Wed	101.5	6.13	5.87k	6.4%
07-04-26	Tue	95.37	0.72	4.06k	0.8%	1 year %
06-04-26	Mon	94.65	0.64	4.99k	0.7%	-24.5%
02-04-26	Thu	94.01	1.4	5.68k	1.5%
01-04-26	Wed	92.61	7.53	2.76k	8.9%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-1.26	2.57k	-0.9%
10-10-25	Fri	146.01	-0.94	1.56k	-0.6%
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%
18-08-25	Mon	153.62	2.52	5.19k	1.7%
14-08-25	Thu	151.1	-3.36	4.32k	-2.2%
13-08-25	Wed	154.46	2.63	987	1.7%
12-08-25	Tue	151.83	-0.31	1.49k	-0.2%
11-08-25	Mon	152.14	-1.26	8.28k	-0.8%
08-08-25	Fri	153.4	-0.53	5.94k	-0.3%
07-08-25	Thu	153.93	1.39	3.46k	0.9%
06-08-25	Wed	152.54	-4.09	6.16k	-2.6%
05-08-25	Tue	156.63	-2.33	3.49k	-1.5%
04-08-25	Mon	158.96	-0.89	2.53k	-0.6%
01-08-25	Fri	159.85	2.99	7.65k	1.9%
31-07-25	Thu	156.86	-0.78	13.4k	-0.5%
30-07-25	Wed	157.64	-6.09	13.12k	-3.7%
29-07-25	Tue	163.73	-4.09	7k	-2.4%
28-07-25	Mon	167.82	-5.32	5.11k	-3.1%
25-07-25	Fri	173.14	-2.68	5.9k	-1.5%
24-07-25	Thu	175.82	1.49	31.43k	0.9%
23-07-25	Wed	174.33	11.39	72.08k	7.0%
22-07-25	Tue	162.94	-2.18	5.17k	-1.3%
21-07-25	Mon	165.12	-1.24	8.82k	-0.7%
18-07-25	Fri	166.36	5.89	17.6k	3.7%
17-07-25	Thu	160.47	-0.16	2.47k	-0.1%
16-07-25	Wed	160.63	2.3	5.2k	1.5%
15-07-25	Tue	158.33	-0.51	3.25k	-0.3%
14-07-25	Mon	158.84	-1.82	3.3k	-1.1%
11-07-25	Fri	160.66	0.32	1.79k	0.2%
10-07-25	Thu	162.88	-2.22	2.63k	-1.4%
09-07-25	Wed	162.56	-0.74	2.08k	-0.5%
08-07-25	Tue	163.3	0.03	3.13k	0.0%
07-07-25	Mon	163.27	1.92	4.8k	1.2%
04-07-25	Fri	161.35	-1.16	1.76k	-0.7%
03-07-25	Thu	162.51	0.38	2.27k	0.2%
02-07-25	Wed	162.13	0.87	4.53k	0.5%
01-07-25	Tue	161.26	-0.45	21.41k	-0.3%
30-06-25	Mon	161.71	0.78	6.32k	0.5%
27-06-25	Fri	160.93	0.76	8.35k	0.5%
26-06-25	Thu	160.17	-2.81	10.32k	-1.7%
25-06-25	Wed	162.98	-1.66	24.36k	-1.0%
24-06-25	Tue	164.64	13.7	190.46k	9.1%
23-06-25	Mon	150.94	-2.44	4.12k	-1.6%
20-06-25	Fri	153.38	0.5	1.76k	0.3%
19-06-25	Thu	152.88	-2.22	5.04k	-1.4%
18-06-25	Wed	155.1	-1.12	1.7k	-0.7%
17-06-25	Tue	156.22	-0.46	3.36k	-0.3%
16-06-25	Mon	156.68	0.99	23.92k	0.6%
13-06-25	Fri	155.69	-4.46	10.01k	-2.8%
12-06-25	Thu	160.15	4.58	13.03k	2.9%
11-06-25	Wed	155.57	0.18	1.32k	0.1%
10-06-25	Tue	155.39	-0.61	1.96k	-0.4%
09-06-25	Mon	156	1.97	4.46k	1.3%
06-06-25	Fri	154.03	-0.21	2.23k	-0.1%
05-06-25	Thu	154.24	1.19	2.61k	0.8%
04-06-25	Wed	153.05	-1.86	3.56k	-1.2%
03-06-25	Tue	154.91	-0.91	1.44k	-0.6%
02-06-25	Mon	155.82	-1.39	2.61k	-0.9%
30-05-25	Fri	157.21	2.12	1.82k	1.4%
29-05-25	Thu	155.09	-1.85	1.68k	-1.2%
28-05-25	Wed	156.94	-2.16	4.21k	-1.4%
27-05-25	Tue	159.1	3.77	11.51k	2.4%
26-05-25	Mon	155.33	-1.72	1.22k	-1.1%
23-05-25	Fri	157.05	-0.48	1.63k	-0.3%
22-05-25	Thu	157.53	-4.58	3.26k	-2.8%
21-05-25	Wed	162.11	1.78	11.08k	1.1%