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
11 Mar 2014	INR	68.8	79	68.8	73.15	73.15	-2.35 (-3.11%)	1,255
10 Mar 2014	INR	69	80	69	75.5	75.5	+2.6 (+3.57%)	6,463
7 Mar 2014	INR	70.1	74.9	70.1	72.9	72.9	+1.3 (+1.82%)	2,484
6 Mar 2014	INR	71.9	74.35	71.6	71.6	71.6	+0.15 (+0.21%)	345
5 Mar 2014	INR	72	72	69.25	71.45	71.45	-1.05 (-1.45%)	367
4 Mar 2014	INR	72.5	72.5	72.5	72.5	72.5	0.0 (0.0%)	0
3 Mar 2014	INR	72.5	72.5	72.5	72.5	72.5	+2.9 (+4.17%)	100
28 Feb 2014	INR	70	70	68.65	69.6	69.6	-0.4 (-0.57%)	112
26 Feb 2014	INR	70.35	70.85	70	70	70	+2.5 (+3.70%)	529
25 Feb 2014	INR	71.45	71.45	67.5	67.5	67.5	-0.7 (-1.03%)	402
24 Feb 2014	INR	68.25	68.25	65.4	68.2	68.2	+3.2 (+4.92%)	881
21 Feb 2014	INR	65	65	65	65	65	-0.15 (-0.23%)	187
20 Feb 2014	INR	68.4	68.4	64.8	65.15	65.15	0.0 (0.0%)	116
19 Feb 2014	INR	64.55	68.45	64.25	65.15	65.15	-0.05 (-0.08%)	2,008
18 Feb 2014	INR	65.2	65.2	65.2	65.2	65.2	-2.05 (-3.05%)	25
17 Feb 2014	INR	67.25	67.25	67.25	67.25	67.25	0.0 (0.0%)	0
14 Feb 2014	INR	67.25	67.25	67.25	67.25	67.25	0.0 (0.0%)	0
13 Feb 2014	INR	67.35	67.35	67.25	67.25	67.25	-2 (-2.89%)	100
12 Feb 2014	INR	69.3	69.3	69.25	69.25	69.25	-2.75 (-3.82%)	600
11 Feb 2014	INR	68.25	72	67.95	72	72	+0.5 (+0.70%)	327
10 Feb 2014	INR	71.9	72	69	71.5	71.5	+0.5 (+0.70%)	1,117
7 Feb 2014	INR	71	71	68	71	71	+1 (+1.43%)	211
6 Feb 2014	INR	70	70	70	70	70	0.0 (0.0%)	1,300
5 Feb 2014	INR	70	70	70	70	70	0.0 (0.0%)	15
4 Feb 2014	INR	67	70	67	70	70	+1.7 (+2.49%)	618
3 Feb 2014	INR	70	70	68.3	68.3	68.3	+0.3 (+0.44%)	204
31 Jan 2014	INR	67.1	68	67.1	68	68	-2 (-2.86%)	2
30 Jan 2014	INR	70	70	70	70	70	0.0 (0.0%)	0
29 Jan 2014	INR	67	70	67	70	70	+3 (+4.48%)	924
28 Jan 2014	INR	68	68	66	67	67	+0.15 (+0.22%)	350