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

₹95.91 INR -1.27 (-1.3%)

Close on Nov 6, 2026

Past year -32.0% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits

Day range: ₹95.23 – ₹99.00 INRNov 6, 2026
Volume: 2,353 sharesNov 6, 2026
Market cap: ₹745.6M INRAt the close on Nov 6, 2026 · price × 7.77M shares outstanding
52-week range: ₹85.00 – ₹157.90 INRLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day: ₹276,577 INRMedian day 1,753 shares · 3 days with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:KAKATCEM · Home	₹95.91 INR	-1.27 (-1.3%)	2,353	₹97.18	₹99.00	₹95.23	₹97.18	Close on Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NSE:KAKATCEM · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	₹95.91	-1.27	-1.3%	₹97.18	₹99.00	₹95.23	2,353
Thu, Nov 5	₹97.18	+2.03	+2.1%	₹97.10	₹98.70	₹97.00	837
Wed, Nov 4	₹95.15	-0.64	-0.7%	₹98.69	₹98.69	₹92.00	1,148
Tue, Nov 3	₹95.79	+4.13	+4.5%	₹92.00	₹95.85	₹91.50	1,472
Mon, Nov 2	₹91.66	+0.82	+0.9%	₹90.84	₹93.50	₹90.02	1,621
Fri, Oct 30	₹90.84	-5.30	-5.5%	₹95.00	₹96.10	₹90.00	4,125
Thu, Oct 29	₹96.14	+1.78	+1.9%	₹94.50	₹96.25	₹94.50	439
Wed, Oct 28	₹94.36	+2.78	+3.0%	₹93.58	₹95.99	₹92.00	7,183
Tue, Oct 27	₹91.58	-0.69	-0.7%	₹90.13	₹94.86	₹90.13	523
Mon, Oct 26	₹92.27	+0.07	+0.1%	₹90.10	₹93.90	₹89.00	5,394
Fri, Oct 23	₹92.20	-4.51	-4.7%	₹96.10	₹96.10	₹91.00	1,987
Thu, Oct 22	₹96.71	+1.16	+1.2%	₹94.00	₹97.00	₹94.00	648
Wed, Oct 21	₹95.55	-0.91	-0.9%	₹97.10	₹100.90	₹94.90	2,599
Mon, Oct 19	₹96.46	-4.43	-4.4%	₹99.20	₹99.50	₹96.02	3,477
Fri, Oct 16	₹100.89	+1.47	+1.5%	₹99.10	₹101.40	₹97.06	2,224
Thu, Oct 15	₹99.42	-1.53	-1.5%	₹101.00	₹102.84	₹98.80	1,660
Wed, Oct 14	₹100.95	+1.98	+2.0%	₹97.00	₹102.99	₹96.50	3,080
Tue, Oct 13	₹98.97	+0.17	+0.2%	₹99.00	₹99.84	₹96.79	2,413
Mon, Oct 12	₹98.80	-0.23	-0.2%	₹99.00	₹101.70	₹95.00	4,774
Fri, Oct 9	₹99.03	-3.30	-3.2%	₹103.00	₹103.01	₹97.05	4,235
Thu, Oct 8	₹102.33	-3.62	-3.4%	₹107.10	₹107.10	₹102.00	1,694
Wed, Oct 7	₹105.95	+0.51	+0.5%	₹105.44	₹107.30	₹104.45	1,531
Tue, Oct 6	₹105.44	+0.65	+0.6%	₹105.90	₹108.60	₹104.00	3,216
Mon, Oct 5	₹104.79	+1.70	+1.6%	₹103.01	₹105.90	₹103.01	458
Fri, Oct 2	₹103.09	0.00	0.0%	₹103.09	₹103.09	₹103.09	0
Thu, Oct 1	₹103.09	-2.09	-2.0%	₹104.02	₹106.80	₹102.80	1,238
Wed, Sep 30	₹105.18	-2.65	-2.5%	₹107.88	₹107.90	₹104.40	1,761
Tue, Sep 29	₹107.83	+0.99	+0.9%	₹105.61	₹107.90	₹105.61	418
Mon, Sep 28	₹106.84	+0.12	+0.1%	₹111.90	₹111.90	₹105.40	1,643
Fri, Sep 25	₹106.72	+0.73	+0.7%	₹106.20	₹109.40	₹105.99	1,484
Thu, Sep 24	₹105.99	-1.98	-1.8%	₹107.99	₹109.59	₹105.90	656
Wed, Sep 23	₹107.97	-1.78	-1.6%	₹109.70	₹109.75	₹107.05	964
Tue, Sep 22	₹109.75	+0.90	+0.8%	₹110.40	₹110.40	₹105.10	2,050
Mon, Sep 21	₹108.85	+1.52	+1.4%	₹106.60	₹109.00	₹104.21	2,724
Fri, Sep 18	₹107.33	-0.90	-0.8%	₹107.40	₹109.90	₹107.00	1,116
Thu, Sep 17	₹108.23	-0.21	-0.2%	₹108.44	₹109.70	₹107.10	804
Wed, Sep 16	₹108.44	-1.25	-1.1%	₹107.76	₹109.80	₹107.00	1,636
Tue, Sep 15	₹109.69	+0.12	+0.1%	₹109.57	₹110.70	₹107.05	1,411
Mon, Sep 14	₹109.57	0.00	0.0%	₹109.57	₹109.57	₹109.57	0
Fri, Sep 11	₹109.57	+0.15	+0.1%	₹109.00	₹110.80	₹107.50	1,851
Thu, Sep 10	₹109.42	-1.55	-1.4%	₹111.90	₹114.79	₹108.01	5,438
Wed, Sep 9	₹110.97	-0.17	-0.2%	₹111.05	₹111.05	₹110.00	416
Tue, Sep 8	₹111.14	+1.54	+1.4%	₹109.14	₹112.00	₹108.70	915
Mon, Sep 7	₹109.60	0.00	0.0%	₹109.60	₹109.60	₹109.60	0
Fri, Sep 4	₹109.60	-1.07	-1.0%	₹110.70	₹112.40	₹108.00	2,586
Thu, Sep 3	₹110.67	+0.17	+0.2%	₹110.10	₹112.40	₹110.10	678
Wed, Sep 2	₹110.50	-1.80	-1.6%	₹112.55	₹114.70	₹106.70	6,804
Tue, Sep 1	₹112.30	-4.45	-3.8%	₹114.00	₹116.10	₹112.15	1,342
Mon, Aug 31	₹116.75	+2.97	+2.6%	₹112.00	₹116.99	₹112.00	2,670
Fri, Aug 28	₹113.78	-1.61	-1.4%	₹112.80	₹117.00	₹112.80	4,787
Thu, Aug 27	₹115.39	+1.40	+1.2%	₹114.10	₹116.67	₹113.10	2,465
Wed, Aug 26	₹113.99	-1.63	-1.4%	₹114.20	₹117.00	₹113.25	1,450
Tue, Aug 25	₹115.62	-1.76	-1.5%	₹118.85	₹118.85	₹115.00	1,346
Mon, Aug 24	₹117.38	+1.54	+1.3%	₹119.60	₹120.00	₹116.70	10,458
Fri, Aug 21	₹115.84	-2.98	-2.5%	₹116.10	₹118.60	₹114.50	2,619
Thu, Aug 20	₹118.82	+3.84	+3.3%	₹116.89	₹120.72	₹113.10	12,942
Wed, Aug 19	₹114.98	+2.23	+2.0%	₹110.00	₹117.00	₹110.00	4,174
Tue, Aug 18	₹112.75	+3.26	+3.0%	₹109.50	₹113.75	₹109.00	3,643
Mon, Aug 17	₹109.49	+1.91	+1.8%	₹110.00	₹110.00	₹106.00	1,745
Fri, Aug 14	₹107.58	+3.81	+3.7%	₹107.28	₹107.98	₹105.71	1,131
Thu, Aug 13	₹103.77	-3.61	-3.4%	₹106.51	₹109.40	₹102.35	4,510
Wed, Aug 12	₹107.38	-1.34	-1.2%	₹110.69	₹110.69	₹106.00	3,404
Tue, Aug 11	₹108.72	-5.37	-4.7%	₹115.25	₹115.25	₹108.39	8,522
Mon, Aug 10	₹114.09	-4.36	-3.7%	₹116.00	₹118.40	₹114.00	4,017
Fri, Aug 7	₹118.45	+1.90	+1.6%	₹116.50	₹118.49	₹116.10	1,092
Thu, Aug 6	₹116.55	-3.20	-2.7%	₹116.30	₹120.85	₹116.30	2,671