Kakatiya Cement Sugar and Indu Recent Share Price (BSE:500234)

BSE:500234 - Kakatiya Cement Sugar & Industries Ltd. Kakatiya Cement Sugar and Indu
Sector: Materials, Industry: Construction Materials

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Feb 2002	INR	20.5	20.5	20.5	20.5	20.5	-0.9 (-4.21%)	100
12 Feb 2002	INR	19.85	21.95	19.8	21.4	21.4	+1.4 (+7%)	1,350
11 Feb 2002	INR	19.85	20	19.85	20	20	-0.35 (-1.72%)	600
8 Feb 2002	INR	20	20.5	20	20.35	20.35	+0.05 (+0.25%)	820
7 Feb 2002	INR	20.3	20.3	20.3	20.3	20.3	-0.85 (-4.02%)	50
6 Feb 2002	INR	21	21.15	21	21.15	21.15	+1.5 (+7.63%)	400
5 Feb 2002	INR	19.7	19.7	19.65	19.65	19.65	-0.8 (-3.91%)	200
4 Feb 2002	INR	0	0	0	20.45	20.45	0.0 (0.0%)	0
1 Feb 2002	INR	20.25	21	19.7	20.45	20.45	+0.45 (+2.25%)	785
31 Jan 2002	INR	20.05	20.05	20	20	20	+0.1 (+0.50%)	600
30 Jan 2002	INR	19.8	19.9	19.8	19.9	19.9	-0.2 (-1.00%)	98
29 Jan 2002	INR	20.5	20.5	20	20.1	20.1	-0.45 (-2.19%)	1,900
28 Jan 2002	INR	20.3	20.7	20.15	20.55	20.55	-0.4 (-1.91%)	1,600
25 Jan 2002	INR	21.25	21.25	20.95	20.95	20.95	-0.4 (-1.87%)	1,300
24 Jan 2002	INR	21.5	21.5	21.35	21.35	21.35	+0.65 (+3.14%)	2,200
23 Jan 2002	INR	20.7	20.7	20.7	20.7	20.7	+0.15 (+0.73%)	50
22 Jan 2002	INR	0	0	0	20.55	20.55	0.0 (0.0%)	0
21 Jan 2002	INR	0	0	0	20.55	20.55	0.0 (0.0%)	0
18 Jan 2002	INR	20.6	20.6	20.55	20.55	20.55	-0.9 (-4.20%)	300
17 Jan 2002	INR	20.4	21.5	20.35	21.45	21.45	+0.45 (+2.14%)	550
16 Jan 2002	INR	21	21	21	21	21	0.0 (0.0%)	100
15 Jan 2002	INR	0	0	0	21	21	0.0 (0.0%)	0
14 Jan 2002	INR	20.7	21	20.65	21	21	0.0 (0.0%)	80
11 Jan 2002	INR	21	21	21	21	21	+0.5 (+2.44%)	25
10 Jan 2002	INR	21.5	21.5	20.15	20.5	20.5	-0.5 (-2.38%)	3,150
9 Jan 2002	INR	22.5	22.5	21	21	21	-0.8 (-3.67%)	1,100
8 Jan 2002	INR	0	0	0	21.8	21.8	0.0 (0.0%)	0
7 Jan 2002	INR	22.85	22.85	21.8	21.8	21.8	-0.15 (-0.68%)	600
4 Jan 2002	INR	21	21.95	21	21.95	21.95	+1.05 (+5.02%)	250
3 Jan 2002	INR	20.6	20.9	20.5	20.9	20.9	+0.15 (+0.72%)	150