Price Data Selection & Download
Kakatiya Cement Sugar & Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5700 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse Kakatiya Cement Sugar & Indust shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹599.00
May 20, 2016
NSE Exchange
Share Price All Time Low
₹20.00
January 31, 2003
NSE Exchange
Highest Volume Trading Day
2,403,295
January 10, 2020 • ₹284.40
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
KAKATCEM daily open, high, low, close and volume (OHLCV) on NSE — 111 records.
Total Records
111
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹107.40 | ₹109.90 | ₹107.00 | ₹107.33 | 1,116 |
| 2026-09-17 | ₹108.44 | ₹109.70 | ₹107.10 | ₹108.23 | 804 |
| 2026-09-16 | ₹107.76 | ₹109.80 | ₹107.00 | ₹108.44 | 1,636 |
| 2026-09-15 | ₹109.57 | ₹110.70 | ₹107.05 | ₹109.69 | 1,411 |
| 2026-09-11 | ₹109.00 | ₹110.80 | ₹107.50 | ₹109.57 | 1,851 |
| 2026-09-10 | ₹111.90 | ₹114.79 | ₹108.01 | ₹109.42 | 5,438 |
| 2026-09-09 | ₹111.05 | ₹111.05 | ₹110.00 | ₹110.97 | 416 |
| 2026-09-08 | ₹109.14 | ₹112.00 | ₹108.70 | ₹111.14 | 915 |
| 2026-09-07 | ₹108.10 | ₹113.00 | ₹108.10 | ₹109.14 | 3,671 |
| 2026-09-04 | ₹110.70 | ₹112.40 | ₹108.00 | ₹109.60 | 2,586 |
| 2026-09-03 | ₹110.10 | ₹112.40 | ₹110.10 | ₹110.67 | 678 |
| 2026-09-02 | ₹112.55 | ₹114.70 | ₹106.70 | ₹110.50 | 6,804 |
| 2026-09-01 | ₹114.00 | ₹116.10 | ₹112.15 | ₹112.30 | 1,342 |
| 2026-08-31 | ₹112.00 | ₹116.99 | ₹112.00 | ₹116.75 | 2,670 |
| 2026-08-28 | ₹112.80 | ₹117.00 | ₹112.80 | ₹113.78 | 4,787 |
| 2026-08-27 | ₹114.10 | ₹116.67 | ₹113.10 | ₹115.39 | 2,465 |
| 2026-08-26 | ₹114.20 | ₹117.00 | ₹113.25 | ₹113.99 | 1,450 |
| 2026-08-25 | ₹118.85 | ₹118.85 | ₹115.00 | ₹115.62 | 1,346 |
| 2026-08-24 | ₹119.60 | ₹120.00 | ₹116.70 | ₹117.38 | 10,458 |
| 2026-08-21 | ₹116.10 | ₹118.60 | ₹114.50 | ₹115.84 | 2,619 |
| 2026-08-20 | ₹116.89 | ₹120.72 | ₹113.10 | ₹118.82 | 12,942 |
| 2026-08-19 | ₹110.00 | ₹117.00 | ₹110.00 | ₹114.98 | 4,174 |
| 2026-08-18 | ₹109.50 | ₹113.75 | ₹109.00 | ₹112.75 | 3,643 |
| 2026-08-17 | ₹110.00 | ₹110.00 | ₹106.00 | ₹109.49 | 1,745 |
| 2026-08-14 | ₹107.28 | ₹107.98 | ₹105.71 | ₹107.58 | 1,131 |
| 2026-08-13 | ₹106.51 | ₹109.40 | ₹102.35 | ₹103.77 | 4,510 |
| 2026-08-12 | ₹110.69 | ₹110.69 | ₹106.00 | ₹107.38 | 3,404 |
| 2026-08-11 | ₹115.25 | ₹115.25 | ₹108.39 | ₹108.72 | 8,522 |
| 2026-08-10 | ₹116.00 | ₹118.40 | ₹114.00 | ₹114.09 | 4,017 |
| 2026-08-07 | ₹116.50 | ₹118.49 | ₹116.10 | ₹118.45 | 1,092 |
| 2026-08-06 | ₹116.30 | ₹120.85 | ₹116.30 | ₹116.55 | 2,671 |
| 2026-08-05 | ₹118.00 | ₹120.99 | ₹116.50 | ₹119.75 | 600 |
| 2026-08-04 | ₹120.00 | ₹121.50 | ₹114.50 | ₹117.65 | 2,862 |
| 2026-04-28 | ₹135.00 | ₹140.85 | ₹135.00 | ₹135.31 | 6,683 |
| 2026-04-27 | ₹140.55 | ₹141.00 | ₹133.26 | ₹136.00 | 7,612 |
| 2026-04-24 | ₹136.34 | ₹142.04 | ₹136.34 | ₹138.57 | 17,454 |
| 2026-04-23 | ₹144.56 | ₹144.56 | ₹134.00 | ₹136.34 | 20,266 |
| 2026-04-22 | ₹147.00 | ₹151.90 | ₹143.00 | ₹144.34 | 31,881 |
| 2026-04-21 | ₹153.99 | ₹157.90 | ₹146.60 | ₹148.36 | 467,429 |
| 2026-04-20 | ₹125.00 | ₹138.08 | ₹121.35 | ₹138.08 | 108,397 |
| 2026-04-17 | ₹110.00 | ₹115.90 | ₹109.00 | ₹115.07 | 5,893 |
| 2026-04-16 | ₹107.51 | ₹110.00 | ₹106.14 | ₹108.87 | 1,920 |
| 2026-04-15 | ₹105.94 | ₹109.48 | ₹105.93 | ₹108.78 | 4,224 |
| 2026-04-13 | ₹102.00 | ₹106.00 | ₹100.10 | ₹105.94 | 6,438 |
| 2026-04-10 | ₹102.47 | ₹105.00 | ₹100.80 | ₹103.66 | 2,824 |
| 2026-04-09 | ₹101.50 | ₹102.01 | ₹97.00 | ₹100.52 | 6,507 |
| 2026-04-08 | ₹98.21 | ₹101.90 | ₹95.50 | ₹101.50 | 5,870 |
| 2026-04-07 | ₹96.50 | ₹96.70 | ₹91.40 | ₹95.37 | 4,064 |
| 2026-04-06 | ₹94.01 | ₹97.10 | ₹90.30 | ₹94.65 | 4,989 |
| 2026-04-02 | ₹91.90 | ₹96.00 | ₹88.40 | ₹94.01 | 5,683 |
| 2026-04-01 | ₹86.12 | ₹93.00 | ₹86.12 | ₹92.61 | 2,764 |
| 2026-03-30 | ₹89.00 | ₹90.95 | ₹85.00 | ₹85.08 | 26,003 |
| 2026-03-27 | ₹93.00 | ₹93.00 | ₹87.21 | ₹88.90 | 18,316 |
| 2026-03-25 | ₹92.00 | ₹96.49 | ₹92.00 | ₹92.45 | 13,645 |
| 2026-03-24 | ₹99.99 | ₹99.99 | ₹90.75 | ₹92.51 | 18,194 |
| 2026-03-23 | ₹100.50 | ₹100.50 | ₹96.00 | ₹97.09 | 3,797 |
| 2026-03-20 | ₹102.94 | ₹102.94 | ₹98.20 | ₹100.50 | 13,498 |
| 2026-03-19 | ₹103.39 | ₹103.39 | ₹99.00 | ₹100.66 | 3,291 |
| 2026-03-18 | ₹102.99 | ₹105.82 | ₹102.99 | ₹103.39 | 2,031 |
| 2026-03-17 | ₹107.59 | ₹107.80 | ₹99.00 | ₹102.07 | 36,540 |
| 2026-03-16 | ₹103.00 | ₹105.89 | ₹101.53 | ₹102.75 | 3,399 |
| 2026-03-13 | ₹105.33 | ₹106.64 | ₹101.00 | ₹103.16 | 13,108 |
| 2026-03-12 | ₹110.89 | ₹110.89 | ₹104.00 | ₹106.17 | 4,989 |
| 2026-03-11 | ₹108.00 | ₹109.88 | ₹106.79 | ₹107.69 | 2,194 |
| 2026-03-10 | ₹108.03 | ₹110.00 | ₹106.10 | ₹106.67 | 2,009 |
| 2026-03-09 | ₹106.02 | ₹108.90 | ₹105.00 | ₹108.59 | 1,434 |
| 2026-03-06 | ₹110.60 | ₹110.60 | ₹106.51 | ₹107.84 | 4,251 |
| 2026-03-05 | ₹110.05 | ₹110.05 | ₹106.10 | ₹108.05 | 2,445 |
| 2026-03-04 | ₹106.00 | ₹111.93 | ₹106.00 | ₹107.57 | 4,586 |
| 2026-03-02 | ₹112.93 | ₹112.93 | ₹108.61 | ₹108.70 | 1,037 |
| 2026-02-27 | ₹113.01 | ₹114.80 | ₹109.99 | ₹112.99 | 7,967 |
| 2026-02-26 | ₹114.00 | ₹115.95 | ₹112.27 | ₹114.09 | 4,732 |
| 2026-02-25 | ₹112.05 | ₹120.31 | ₹112.05 | ₹114.75 | 3,358 |
| 2026-02-24 | ₹114.15 | ₹117.50 | ₹113.00 | ₹113.08 | 4,423 |
| 2026-02-23 | ₹119.00 | ₹119.00 | ₹114.11 | ₹114.36 | 1,466 |
| 2026-02-20 | ₹113.41 | ₹118.80 | ₹111.22 | ₹117.56 | 3,696 |
| 2026-02-19 | ₹115.05 | ₹118.89 | ₹112.00 | ₹114.98 | 5,936 |
| 2026-02-18 | ₹118.99 | ₹121.92 | ₹116.10 | ₹117.05 | 1,777 |
| 2026-02-17 | ₹119.33 | ₹119.50 | ₹118.00 | ₹119.41 | 3,757 |
| 2026-02-16 | ₹117.08 | ₹118.80 | ₹116.01 | ₹117.24 | 434 |
| 2026-02-13 | ₹115.01 | ₹119.90 | ₹115.00 | ₹117.08 | 1,207 |
| 2026-02-12 | ₹117.50 | ₹119.95 | ₹114.35 | ₹117.18 | 8,690 |
| 2026-02-11 | ₹119.50 | ₹121.50 | ₹119.05 | ₹119.46 | 1,649 |
| 2026-02-10 | ₹117.95 | ₹121.26 | ₹116.50 | ₹119.98 | 3,990 |
| 2026-02-09 | ₹116.45 | ₹119.99 | ₹116.45 | ₹118.02 | 4,729 |
| 2026-02-06 | ₹123.88 | ₹123.88 | ₹117.50 | ₹118.37 | 2,204 |
| 2026-02-05 | ₹119.40 | ₹121.80 | ₹118.00 | ₹121.34 | 532 |
| 2026-02-04 | ₹117.90 | ₹122.15 | ₹116.50 | ₹120.78 | 6,886 |
| 2026-02-03 | ₹114.00 | ₹118.90 | ₹113.36 | ₹114.36 | 1,965 |
| 2026-02-02 | ₹111.01 | ₹114.99 | ₹111.00 | ₹111.12 | 1,942 |
| 2026-02-01 | ₹113.00 | ₹115.95 | ₹112.50 | ₹113.27 | 1,777 |
| 2026-01-30 | ₹114.28 | ₹116.00 | ₹112.11 | ₹112.30 | 4,717 |
| 2026-01-29 | ₹112.01 | ₹115.50 | ₹109.30 | ₹114.35 | 2,853 |
| 2026-01-28 | ₹110.01 | ₹112.90 | ₹109.00 | ₹112.78 | 2,585 |
| 2026-01-27 | ₹111.99 | ₹112.90 | ₹106.99 | ₹109.57 | 4,548 |
| 2026-01-23 | ₹113.91 | ₹113.91 | ₹110.30 | ₹110.34 | 1,934 |
| 2026-01-22 | ₹118.00 | ₹118.00 | ₹111.70 | ₹112.76 | 5,069 |
| 2026-01-21 | ₹119.89 | ₹119.89 | ₹110.52 | ₹113.06 | 2,972 |
| 2026-01-20 | ₹116.70 | ₹119.94 | ₹113.25 | ₹115.77 | 2,887 |
| 2026-01-19 | ₹120.00 | ₹120.00 | ₹116.85 | ₹117.18 | 1,929 |
| 2026-01-16 | ₹122.30 | ₹122.30 | ₹119.01 | ₹121.20 | 1,461 |
| 2026-01-14 | ₹119.65 | ₹120.18 | ₹117.10 | ₹120.06 | 3,596 |
| 2026-01-13 | ₹117.00 | ₹123.80 | ₹117.00 | ₹118.56 | 1,885 |
| 2026-01-12 | ₹123.99 | ₹123.99 | ₹116.51 | ₹119.32 | 4,579 |
| 2026-01-09 | ₹124.00 | ₹125.68 | ₹120.11 | ₹121.52 | 3,316 |
| 2026-01-08 | ₹125.42 | ₹128.86 | ₹122.20 | ₹123.26 | 4,457 |
| 2026-01-07 | ₹127.01 | ₹128.93 | ₹127.00 | ₹127.13 | 919 |
| 2026-01-06 | ₹127.94 | ₹127.98 | ₹125.62 | ₹127.02 | 2,738 |
| 2026-01-05 | ₹130.89 | ₹130.90 | ₹120.00 | ₹124.99 | 34,309 |
| 2026-01-02 | ₹131.70 | ₹131.70 | ₹127.61 | ₹128.69 | 2,804 |
| 2026-01-01 | ₹130.00 | ₹133.00 | ₹127.00 | ₹128.15 | 5,322 |
Kakatiya Cement Sugar & Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
KAKATCEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.25%
₹128.15 → ₹107.33
Year to Date
Price Volatility
9.48%
Low Volatility
Year to Date
Average Daily Volume
10,445
Year to Date Average
NSE Exchange
Kakatiya Cement Sugar & Industries Share Price History – Frequently Asked Questions
Common questions about KAKATCEM historical data and records. Review KAKATCEM price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kakatiya Cement Sugar & Industries (KAKATCEM)?
The all-time high share price of Kakatiya Cement Sugar & Industries was ₹599.0 recorded on May 20, 2016 on the NSE exchange.
What is the all-time low share price of Kakatiya Cement Sugar & Industries (KAKATCEM)?
The all-time low share price of Kakatiya Cement Sugar & Industries was ₹20.0 recorded on January 31, 2003 on the NSE exchange.
How can I download KAKATCEM historical share price data?
You can download Kakatiya Cement Sugar & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAKATCEM shares?
The highest trading volume day for Kakatiya Cement Sugar & Industries was 2,403,295 shares traded on January 10, 2020 on the NSE exchange, with share price at ₹284.4.