Stock listing
NSE:KAKATCEM Kakatiya Cement Sugar & Industries Ltd. Share Price
Home listing (NSE) of Kakatiya Cement Sugar & Industries Ltd.
Follow Kakatiya Cement Sugar & Industries Ltd. into a list and get an email when it puts out news.
Share price · NSE:KAKATCEM
₹96.46 INR -4.43 (-4.4%)
Close on Oct 19, 2026
- Day range
- ₹96.02 – ₹99.50 INROct 19, 2026
- Volume
- 3,477 sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:KAKATCEM · Home | ₹96.46 INR | -4.43 (-4.4%) | 3,477 | ₹99.20 | ₹99.50 | ₹96.02 | ₹100.89 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:KAKATCEM · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹96.46 | -4.43 | -4.4% | ₹99.20 | ₹99.50 | ₹96.02 | 3,477 | |
| ₹100.89 | +1.47 | +1.5% | ₹99.10 | ₹101.40 | ₹97.06 | 2,224 | |
| ₹99.42 | -1.53 | -1.5% | ₹101.00 | ₹102.84 | ₹98.80 | 1,660 | |
| ₹100.95 | +1.98 | +2.0% | ₹97.00 | ₹102.99 | ₹96.50 | 3,080 | |
| ₹98.97 | -0.06 | -0.1% | ₹99.00 | ₹99.84 | ₹96.79 | 2,413 | |
| ₹99.03 | 0.00 | 0.0% | ₹99.03 | ₹99.03 | ₹99.03 | 4,774 | |
| ₹99.03 | -3.30 | -3.2% | ₹103.00 | ₹103.01 | ₹97.05 | 4,235 | |
| ₹102.33 | -3.62 | -3.4% | ₹107.10 | ₹107.10 | ₹102.00 | 1,694 | |
| ₹105.95 | +0.51 | +0.5% | ₹105.44 | ₹107.30 | ₹104.45 | 1,531 | |
| ₹105.44 | +0.65 | +0.6% | ₹105.90 | ₹108.60 | ₹104.00 | 3,216 | |
| ₹104.79 | +1.70 | +1.6% | ₹103.01 | ₹105.90 | ₹103.01 | 458 | |
| ₹103.09 | 0.00 | 0.0% | ₹103.09 | ₹103.09 | ₹103.09 | 0 | |
| ₹103.09 | -2.09 | -2.0% | ₹104.02 | ₹106.80 | ₹102.80 | 1,238 | |
| ₹105.18 | -2.65 | -2.5% | ₹107.88 | ₹107.90 | ₹104.40 | 1,761 | |
| ₹107.83 | +0.99 | +0.9% | ₹105.61 | ₹107.90 | ₹105.61 | 418 | |
| ₹106.84 | +0.12 | +0.1% | ₹111.90 | ₹111.90 | ₹105.40 | 1,643 | |
| ₹106.72 | +0.73 | +0.7% | ₹106.20 | ₹109.40 | ₹105.99 | 1,484 | |
| ₹105.99 | -1.98 | -1.8% | ₹107.99 | ₹109.59 | ₹105.90 | 656 | |
| ₹107.97 | -1.78 | -1.6% | ₹109.70 | ₹109.75 | ₹107.05 | 964 | |
| ₹109.75 | +0.90 | +0.8% | ₹110.40 | ₹110.40 | ₹105.10 | 2,050 | |
| ₹108.85 | +1.52 | +1.4% | ₹106.60 | ₹109.00 | ₹104.21 | 2,724 | |
| ₹107.33 | -0.90 | -0.8% | ₹107.40 | ₹109.90 | ₹107.00 | 1,116 | |
| ₹108.23 | -0.21 | -0.2% | ₹108.44 | ₹109.70 | ₹107.10 | 804 | |
| ₹108.44 | -1.25 | -1.1% | ₹107.76 | ₹109.80 | ₹107.00 | 1,636 | |
| ₹109.69 | +0.12 | +0.1% | ₹109.57 | ₹110.70 | ₹107.05 | 1,411 | |
| ₹109.57 | 0.00 | 0.0% | ₹109.57 | ₹109.57 | ₹109.57 | 0 | |
| ₹109.57 | +0.15 | +0.1% | ₹109.00 | ₹110.80 | ₹107.50 | 1,851 | |
| ₹109.42 | -1.55 | -1.4% | ₹111.90 | ₹114.79 | ₹108.01 | 5,438 | |
| ₹110.97 | -0.17 | -0.2% | ₹111.05 | ₹111.05 | ₹110.00 | 416 | |
| ₹111.14 | +1.54 | +1.4% | ₹109.14 | ₹112.00 | ₹108.70 | 915 | |
| ₹109.60 | 0.00 | 0.0% | ₹109.60 | ₹109.60 | ₹109.60 | 0 | |
| ₹109.60 | -1.07 | -1.0% | ₹110.70 | ₹112.40 | ₹108.00 | 2,586 | |
| ₹110.67 | +0.17 | +0.2% | ₹110.10 | ₹112.40 | ₹110.10 | 678 | |
| ₹110.50 | -1.80 | -1.6% | ₹112.55 | ₹114.70 | ₹106.70 | 6,804 | |
| ₹112.30 | -4.45 | -3.8% | ₹114.00 | ₹116.10 | ₹112.15 | 1,342 | |
| ₹116.75 | +2.97 | +2.6% | ₹112.00 | ₹116.99 | ₹112.00 | 2,670 | |
| ₹113.78 | -1.61 | -1.4% | ₹112.80 | ₹117.00 | ₹112.80 | 4,787 | |
| ₹115.39 | +1.40 | +1.2% | ₹114.10 | ₹116.67 | ₹113.10 | 2,465 | |
| ₹113.99 | -1.63 | -1.4% | ₹114.20 | ₹117.00 | ₹113.25 | 1,450 | |
| ₹115.62 | -1.76 | -1.5% | ₹118.85 | ₹118.85 | ₹115.00 | 1,346 | |
| ₹117.38 | +1.54 | +1.3% | ₹119.60 | ₹120.00 | ₹116.70 | 10,458 | |
| ₹115.84 | -2.98 | -2.5% | ₹116.10 | ₹118.60 | ₹114.50 | 2,619 | |
| ₹118.82 | +3.84 | +3.3% | ₹116.89 | ₹120.72 | ₹113.10 | 12,942 | |
| ₹114.98 | +2.23 | +2.0% | ₹110.00 | ₹117.00 | ₹110.00 | 4,174 | |
| ₹112.75 | +3.26 | +3.0% | ₹109.50 | ₹113.75 | ₹109.00 | 3,643 | |
| ₹109.49 | +1.91 | +1.8% | ₹110.00 | ₹110.00 | ₹106.00 | 1,745 | |
| ₹107.58 | +3.81 | +3.7% | ₹107.28 | ₹107.98 | ₹105.71 | 1,131 | |
| ₹103.77 | -3.61 | -3.4% | ₹106.51 | ₹109.40 | ₹102.35 | 4,510 | |
| ₹107.38 | -1.34 | -1.2% | ₹110.69 | ₹110.69 | ₹106.00 | 3,404 | |
| ₹108.72 | -5.37 | -4.7% | ₹115.25 | ₹115.25 | ₹108.39 | 8,522 | |
| ₹114.09 | -4.36 | -3.7% | ₹116.00 | ₹118.40 | ₹114.00 | 4,017 | |
| ₹118.45 | +1.90 | +1.6% | ₹116.50 | ₹118.49 | ₹116.10 | 1,092 | |
| ₹116.55 | -3.20 | -2.7% | ₹116.30 | ₹120.85 | ₹116.30 | 2,671 | |
| ₹119.75 | +2.10 | +1.8% | ₹118.00 | ₹120.99 | ₹116.50 | 600 | |
| ₹117.65 | -2.22 | -1.9% | ₹120.00 | ₹121.50 | ₹114.50 | 2,862 | |
| ₹119.87 | -2.50 | -2.0% | ₹121.50 | ₹121.50 | ₹117.01 | 3,518 | |
| ₹122.37 | +2.81 | +2.4% | ₹120.00 | ₹123.50 | ₹119.60 | 6,585 | |
| ₹119.56 | -0.62 | -0.5% | ₹121.00 | ₹122.60 | ₹119.01 | 1,969 | |
| ₹120.18 | +3.01 | +2.6% | ₹117.52 | ₹122.88 | ₹117.00 | 1,772 | |
| ₹117.17 | -3.17 | -2.6% | ₹120.35 | ₹120.35 | ₹116.60 | 1,387 | |
| ₹120.34 | -0.66 | -0.5% | ₹123.90 | ₹123.90 | ₹120.00 | 554 | |
| ₹121.00 | -1.17 | -1.0% | ₹123.00 | ₹123.00 | ₹120.50 | 1,464 | |
| ₹122.17 | +0.57 | +0.5% | ₹123.60 | ₹123.60 | ₹120.00 | 1,177 | |
| ₹121.60 | +0.21 | +0.2% | ₹120.00 | ₹121.80 | ₹120.00 | 1,490 | |
| ₹121.39 | -0.54 | -0.4% | ₹118.05 | ₹122.00 | ₹118.05 | 980 | |
| ₹121.93 | +3.93 | +3.3% | ₹119.99 | ₹122.98 | ₹118.00 | 2,615 |
- Ticker
- NSE:KAKATCEM
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- NSE
- Currency
- INR
Latest news
Kakatiya Cement Sugar & Industries Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 13 in all · newest Aug 12, 2025 · oldest 2022
Where Kakatiya Cement Sugar & Industries Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:KAKATCEM · Home listing · This page | NSE | India | INR |
| BSE:KAKATCEM | BSE | India | INR |
Log in to ask 6ix AI your own questions about Kakatiya Cement Sugar & Industries Ltd.