Kakatiya Cement Sugar Ind

KKTY
🏛️ india →
146.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 217.30 218.05 215.50 217.95 0.0M
2021-12-30 228.80 228.80 212.60 214.80 0.0M
2021-12-29 215.00 218.85 213.90 215.60 0.0M
2021-12-28 210.15 224.50 209.00 215.70 0.0M
2021-12-27 204.50 211.85 204.50 210.15 0.0M
2021-12-24 210.70 210.70 207.10 208.30 0.0M
2021-12-23 209.05 212.25 207.00 211.65 0.0M
2021-12-22 207.10 209.00 206.85 207.45 0.0M
2021-12-21 212.00 212.00 203.00 204.75 0.0M
2021-12-20 210.00 211.15 201.20 203.75 0.0M
2021-12-17 215.50 215.50 210.95 212.15 0.0M
2021-12-16 219.20 219.20 213.35 215.25 0.0M
2021-12-15 221.50 221.95 217.95 219.05 0.0M
2021-12-14 222.25 222.55 218.50 221.60 0.0M
2021-12-13 221.85 226.30 220.10 222.90 0.0M
2021-12-10 218.25 221.85 217.85 221.25 0.0M
2021-12-09 215.10 223.00 215.05 217.80 0.0M
2021-12-08 215.40 217.35 214.65 216.20 0.0M
2021-12-07 218.95 218.95 212.40 213.45 0.0M
2021-12-06 216.95 216.95 212.05 212.55 0.0M
2021-12-03 245.00 245.00 214.20 214.80 0.0M
2021-12-02 218.25 219.50 213.00 213.65 0.0M
2021-12-01 215.65 221.10 213.20 218.55 0.0M
2021-11-30 217.95 217.95 209.75 211.25 0.0M
2021-11-29 212.25 217.25 205.40 214.70 0.0M
2021-11-26 215.00 218.45 209.50 210.75 0.0M
2021-11-25 230.00 230.00 216.70 217.70 0.0M
2021-11-24 219.90 232.00 219.65 226.75 0.0M
2021-11-23 210.05 219.95 206.90 217.45 0.0M
2021-11-22 225.00 225.00 210.20 211.00 0.0M
2021-11-18 239.20 239.20 225.00 227.65 0.0M
2021-11-17 232.50 234.05 230.00 230.20 0.0M
2021-11-16 233.90 236.90 227.55 230.25 0.0M
2021-11-15 241.20 241.20 233.60 236.45 0.0M
2021-11-12 249.90 251.00 238.00 241.10 0.0M
2021-11-11 255.60 255.60 237.10 245.95 0.0M
2021-11-10 251.95 251.95 243.25 245.25 0.0M
2021-11-09 236.20 248.50 230.30 247.85 0.0M
2021-11-08 235.85 235.85 226.50 233.35 0.0M
2021-11-04 228.70 229.70 227.55 228.95 0.0M
2021-11-03 224.85 229.00 224.00 225.95 0.0M
2021-11-02 228.10 229.75 223.00 225.00 0.0M
2021-11-01 229.45 230.75 225.70 227.40 0.0M
2021-10-29 227.45 229.45 223.40 226.90 0.0M
2021-10-28 230.45 233.05 228.45 228.75 0.0M
2021-10-27 236.00 236.25 230.35 230.95 0.0M
2021-10-26 232.90 237.85 228.85 230.45 0.0M
2021-10-25 236.70 236.70 228.00 230.55 0.0M
2021-10-22 237.40 238.55 234.00 235.40 0.0M
2021-10-21 239.80 240.10 233.45 236.90 0.0M
2021-10-20 254.20 254.20 235.80 236.55 0.0M
2021-10-19 260.00 260.00 243.70 244.60 0.0M
2021-10-18 255.00 260.00 250.00 250.40 0.0M
2021-10-14 251.85 256.40 250.80 254.50 0.0M
2021-10-13 252.65 254.25 246.95 249.15 0.0M
2021-10-12 247.45 255.50 247.00 251.00 0.0M
2021-10-11 250.65 252.00 245.85 247.10 0.0M
2021-10-08 246.65 253.75 239.95 250.60 0.0M
2021-10-07 247.50 247.75 243.30 244.75 0.0M
2021-10-06 246.95 249.85 241.65 243.55 0.0M
2021-10-05 247.00 249.30 243.25 245.10 0.0M
2021-10-04 241.70 253.60 241.70 247.75 0.0M
2021-10-01 237.85 243.25 237.80 241.75 0.0M
2021-09-30 238.40 241.80 237.75 238.30 0.0M
2021-09-29 241.45 242.95 236.95 238.40 0.0M
2021-09-28 236.50 241.85 236.40 238.90 0.0M
2021-09-27 241.80 241.80 237.70 239.50 0.0M
2021-09-24 248.65 249.00 239.70 240.05 0.0M
2021-09-23 243.50 251.00 241.55 243.65 0.0M
2021-09-22 240.00 240.50 238.20 239.80 0.0M
2021-09-21 238.15 238.15 228.70 235.35 0.0M
2021-09-20 242.70 248.00 233.55 236.65 0.0M
2021-09-17 250.40 251.25 242.45 245.10 0.0M
2021-09-16 253.55 257.00 248.25 249.70 0.0M
2021-09-15 248.80 253.00 248.80 251.85 0.0M
2021-09-14 249.00 250.30 244.55 249.00 0.0M
2021-09-13 250.80 250.80 247.50 248.55 0.0M
2021-09-09 244.55 252.00 242.55 249.85 0.0M
2021-09-08 244.15 249.30 243.80 246.00 0.0M
2021-09-07 250.70 250.95 245.50 246.05 0.0M
2021-09-06 254.10 254.10 247.90 249.25 0.0M
2021-09-03 255.00 257.05 251.10 253.20 0.0M
2021-09-02 248.55 254.65 247.50 253.35 0.0M
2021-09-01 254.00 254.00 246.30 247.90 0.0M
2021-08-31 248.60 250.85 247.85 248.95 0.0M
2021-08-30 246.95 249.55 241.00 245.25 0.0M
2021-08-27 250.10 252.80 243.00 244.45 0.0M
2021-08-26 248.90 257.00 248.90 249.75 0.0M
2021-08-25 246.45 253.55 242.65 248.50 0.0M
2021-08-24 236.50 248.50 236.50 246.80 0.0M
2021-08-23 260.35 263.20 231.25 236.45 0.0M
2021-08-20 261.80 262.55 254.00 255.05 0.0M
2021-08-18 264.60 268.90 262.40 264.05 0.0M
2021-08-17 276.00 277.45 264.10 265.05 0.0M
2021-08-16 278.00 278.00 270.05 272.90 0.0M
2021-08-13 262.20 275.05 260.60 268.60 0.0M
2021-08-12 261.00 264.75 258.40 261.70 0.0M
2021-08-11 260.00 263.55 245.10 258.35 0.0M
2021-08-10 270.70 272.70 258.15 259.95 0.0M
2021-08-09 274.85 275.55 269.00 271.30 0.0M
2021-08-06 278.65 288.20 270.40 272.00 0.0M
2021-08-05 280.05 280.10 265.70 275.25 0.0M
2021-08-04 304.90 304.90 279.00 280.20 0.0M
2021-08-03 278.30 305.00 274.05 297.10 0.1M
2021-08-02 279.00 280.85 274.85 279.45 0.0M
2021-07-30 272.05 285.00 271.20 277.50 0.0M
2021-07-29 266.75 274.50 264.20 271.40 0.0M
2021-07-28 276.80 276.80 260.00 266.40 0.0M
2021-07-27 259.95 288.70 259.10 276.95 0.0M
2021-07-26 255.40 265.00 252.00 259.35 0.0M
2021-07-23 254.75 258.75 252.10 256.80 0.0M
2021-07-22 255.25 257.00 249.10 252.85 0.0M
2021-07-20 257.05 263.00 249.15 250.15 0.0M
2021-07-19 251.00 259.00 245.00 255.70 0.0M
2021-07-16 255.20 257.50 251.00 252.80 0.0M
2021-07-15 256.40 258.90 252.00 252.80 0.0M
2021-07-14 255.00 259.35 255.00 257.30 0.0M
2021-07-13 259.80 260.05 255.40 256.55 0.0M
2021-07-12 262.05 266.40 256.00 258.05 0.0M
2021-07-09 262.05 265.90 258.20 261.95 0.0M
2021-07-08 262.50 271.80 258.25 259.95 0.0M
2021-07-07 262.25 266.40 259.10 261.70 0.0M
2021-07-06 268.50 277.00 261.05 262.20 0.0M
2021-07-05 268.00 276.10 266.00 269.10 0.0M
2021-07-02 257.15 271.95 257.15 266.00 0.0M
2021-07-01 264.05 265.50 256.10 259.15 0.0M
2021-06-30 273.75 274.05 261.00 262.25 0.0M
2021-06-29 282.50 286.15 270.00 273.00 0.0M
2021-06-28 265.80 295.00 265.80 277.15 0.0M
2021-06-25 261.05 276.95 261.05 267.55 0.0M
2021-06-24 257.40 278.00 254.40 272.65 0.0M
2021-06-23 263.20 264.05 252.30 255.90 0.0M
2021-06-22 265.05 269.05 258.70 261.15 0.0M
2021-06-21 256.70 269.40 249.85 263.05 0.0M
2021-06-18 265.60 268.75 247.25 254.25 0.0M
2021-06-17 261.00 277.00 260.50 264.55 0.0M
2021-06-16 295.00 302.00 273.00 278.90 0.0M
2021-06-15 294.20 302.15 293.95 295.80 0.0M
2021-06-14 295.40 303.00 272.75 292.10 0.0M
2021-06-11 278.95 319.00 278.60 293.60 0.0M
2021-06-10 282.00 290.00 272.10 276.60 0.0M
2021-06-09 289.00 296.05 273.90 276.85 0.0M
2021-06-08 258.30 297.90 252.00 287.40 0.0M
2021-06-07 247.80 258.00 244.80 254.05 0.0M
2021-06-04 250.50 256.10 242.00 243.70 0.0M
2021-06-03 252.65 261.05 249.50 252.20 0.0M
2021-06-02 244.55 251.45 242.70 246.65 0.0M
2021-06-01 243.40 247.80 236.50 241.25 0.0M
2021-05-31 245.40 250.15 241.80 247.40 0.0M
2021-05-28 247.60 250.00 240.00 241.70 0.0M
2021-05-27 245.25 250.00 242.00 247.65 0.0M
2021-05-26 250.75 258.55 242.00 245.10 0.0M
2021-05-25 258.10 263.75 248.50 249.50 0.0M
2021-05-24 262.50 265.55 255.05 257.15 0.0M
2021-05-21 259.05 282.00 258.85 261.00 0.0M
2021-05-20 263.50 266.45 256.00 259.05 0.0M
2021-05-19 252.65 272.00 252.65 258.65 0.0M
2021-05-18 254.20 273.65 244.05 253.40 0.0M
2021-05-17 220.05 254.90 220.05 248.55 0.0M
2021-05-14 255.00 256.25 231.95 235.80 0.0M
2021-05-12 267.20 274.00 251.00 255.10 0.0M
2021-05-11 257.00 279.00 254.40 264.65 0.0M
2021-05-10 240.45 276.60 236.45 262.90 0.0M
2021-05-07 240.00 253.00 233.00 240.30 0.0M
2021-05-06 233.00 242.00 224.65 235.00 0.0M
2021-05-05 221.00 236.00 219.85 234.95 0.0M
2021-05-04 244.00 258.00 216.00 220.45 0.0M
2021-05-03 194.80 226.40 187.95 226.40 0.1M
2021-04-30 194.40 195.90 182.95 188.70 0.0M
2021-04-29 186.20 186.30 178.30 182.10 0.0M
2021-04-28 185.65 187.55 181.65 184.20 0.0M
2021-04-27 183.60 187.65 182.85 187.10 0.0M
2021-04-26 188.10 203.00 181.00 183.55 0.0M
2021-04-23 188.80 191.95 183.90 184.65 0.0M
2021-04-22 182.90 191.20 182.05 184.45 0.0M
2021-04-20 179.50 190.00 175.35 188.45 0.0M
2021-04-19 173.25 174.90 173.00 173.00 0.0M
2021-04-16 182.00 185.00 177.60 180.65 0.0M
2021-04-15 180.05 185.90 176.30 181.70 0.0M
2021-04-13 175.85 183.90 175.05 179.20 0.0M
2021-04-12 181.85 182.00 170.55 174.80 0.0M
2021-04-09 183.00 195.15 180.95 188.45 0.0M
2021-04-08 175.25 183.00 173.00 180.90 0.0M
2021-04-07 172.15 174.65 168.00 171.75 0.0M
2021-04-06 172.50 174.90 170.95 172.15 0.0M
2021-04-05 170.00 171.00 166.95 170.50 0.0M
2021-04-01 171.90 174.15 169.05 173.90 0.0M
2021-03-31 165.75 172.60 165.00 169.70 0.0M
2021-03-30 166.75 169.50 161.05 164.60 0.0M
2021-03-26 165.00 170.00 164.00 166.90 0.0M
2021-03-25 171.20 171.50 164.55 165.15 0.0M
2021-03-24 174.75 176.10 170.00 170.50 0.0M
2021-03-23 176.00 177.05 173.15 174.50 0.0M
2021-03-22 170.00 176.05 169.15 173.10 0.0M
2021-03-19 170.25 170.40 160.80 169.20 0.0M
2021-03-18 180.30 180.30 164.80 170.60 0.0M
2021-03-17 179.10 187.40 174.45 175.00 0.0M
2021-03-16 184.00 185.45 177.50 177.60 0.0M
2021-03-15 185.10 185.10 180.00 181.75 0.0M
2021-03-12 187.00 189.50 185.60 185.80 0.0M
2021-03-10 187.10 187.10 182.40 184.85 0.0M
2021-03-09 191.00 191.00 183.40 184.85 0.0M
2021-03-08 191.10 195.00 186.00 187.85 0.0M
2021-03-05 195.00 209.00 186.95 187.30 0.0M
2021-03-04 186.55 201.00 184.75 195.15 0.0M
2021-03-03 186.00 189.35 184.50 187.70 0.0M
2021-03-02 177.15 193.70 176.15 184.00 0.0M
2021-03-01 175.85 183.00 173.20 175.55 0.0M
2021-02-26 173.00 180.05 172.40 173.00 0.0M
2021-02-25 174.40 174.95 170.55 174.00 0.0M
2021-02-24 168.55 175.20 167.20 174.10 0.0M
2021-02-23 168.80 171.75 167.60 169.00 0.0M
2021-02-22 168.90 171.00 166.55 168.40 0.0M
2021-02-19 177.85 177.85 168.00 169.20 0.0M
2021-02-18 162.30 176.00 160.50 169.05 0.0M
2021-02-17 162.55 163.15 160.60 162.75 0.0M
2021-02-16 162.35 162.45 160.25 161.80 0.0M
2021-02-15 164.20 164.20 160.00 160.65 0.0M
2021-02-12 165.95 176.00 161.80 162.50 0.0M
2021-02-11 165.00 168.00 165.00 166.45 0.0M
2021-02-10 167.30 167.95 164.25 164.65 0.0M
2021-02-09 166.20 172.90 164.00 164.35 0.0M
2021-02-08 169.95 170.75 166.00 167.95 0.0M
2021-02-05 168.10 168.20 165.00 166.30 0.0M
2021-02-04 165.10 172.55 163.20 170.80 0.0M
2021-02-03 165.15 173.30 164.15 166.65 0.0M
2021-02-02 164.00 168.70 159.90 164.05 0.0M
2021-02-01 157.05 163.00 153.80 159.05 0.0M
2021-01-29 166.00 166.00 156.00 157.60 0.0M
2021-01-28 182.00 183.50 163.80 165.80 0.0M
2021-01-27 183.00 183.00 180.00 180.00 0.0M
2021-01-25 188.10 188.50 179.80 183.70 0.0M
2021-01-22 186.10 189.60 182.20 185.55 0.0M
2021-01-21 189.90 193.65 183.50 185.10 0.0M
2021-01-20 181.65 193.05 181.65 188.35 0.0M
2021-01-19 181.60 185.60 181.60 182.05 0.0M
2021-01-18 184.05 184.50 178.00 178.30 0.0M
2021-01-15 185.60 187.00 182.45 182.45 0.0M
2021-01-14 188.05 190.00 185.65 185.90 0.0M
2021-01-13 189.30 199.50 188.05 188.20 0.0M
2021-01-12 188.00 191.90 185.90 190.70 0.0M
2021-01-11 197.30 210.00 189.05 190.25 0.0M
2021-01-08 200.15 204.00 196.45 197.25 0.0M
2021-01-07 202.00 209.50 194.85 198.25 0.0M
2021-01-06 196.65 198.00 191.00 193.85 0.0M
2021-01-05 195.00 202.00 191.55 195.40 0.0M
2021-01-04 196.35 196.35 191.15 195.20 0.0M
2021-01-01 191.60 205.00 188.00 193.50 0.0M