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
27 Jan 2014	INR	69	69.85	66.1	66.85	66.85	-2.15 (-3.12%)	3,411
24 Jan 2014	INR	71	71	69	69	69	+0.2 (+0.29%)	1,025
23 Jan 2014	INR	70.4	70.4	68.8	68.8	68.8	-1.25 (-1.78%)	371
22 Jan 2014	INR	70	72.45	70	70.05	70.05	+1.05 (+1.52%)	740
21 Jan 2014	INR	70.1	70.1	69	69	69	-1.45 (-2.06%)	121
20 Jan 2014	INR	70.2	71.1	70.1	70.45	70.45	-1.7 (-2.36%)	451
17 Jan 2014	INR	72.2	72.2	72.15	72.15	72.15	+0.3 (+0.42%)	204
16 Jan 2014	INR	72.05	72.8	71.65	71.85	71.85	-3.45 (-4.58%)	161
15 Jan 2014	INR	71	75.3	71	75.3	75.3	+3.55 (+4.95%)	104
14 Jan 2014	INR	71.05	75	71.05	71.75	71.75	-1.45 (-1.98%)	103
13 Jan 2014	INR	73.05	78.8	72.05	73.2	73.2	-2.3 (-3.05%)	383
10 Jan 2014	INR	75.4	75.5	75.4	75.5	75.5	-1.5 (-1.95%)	263
9 Jan 2014	INR	77	77	77	77	77	0.0 (0.0%)	0
8 Jan 2014	INR	77	77	77	77	77	0.0 (0.0%)	0
7 Jan 2014	INR	77	77	77	77	77	-4 (-4.94%)	352
6 Jan 2014	INR	74	81	74	81	81	+3.25 (+4.18%)	104
3 Jan 2014	INR	77.75	77.75	77.75	77.75	77.75	0.0 (0.0%)	0
2 Jan 2014	INR	78.6	78.6	77.75	77.75	77.75	+2.75 (+3.67%)	352
1 Jan 2014	INR	75.2	75.2	75	75	75	+2.8 (+3.88%)	451
31 Dec 2013	INR	74	74	72.2	72.2	72.2	-2.5 (-3.35%)	62
30 Dec 2013	INR	76.8	76.8	74.7	74.7	74.7	+0.75 (+1.01%)	136
27 Dec 2013	INR	72.15	73.95	68.7	73.95	73.95	+2.45 (+3.43%)	302
26 Dec 2013	INR	72	72	71	71.5	71.5	+1.4 (+2.00%)	400
24 Dec 2013	INR	70	70.1	70	70.1	70.1	-0.85 (-1.20%)	1,000
23 Dec 2013	INR	70.75	70.95	70.75	70.95	70.95	+3.35 (+4.96%)	252
20 Dec 2013	INR	66.25	67.6	66.25	67.6	67.6	-1.4 (-2.03%)	1,008
19 Dec 2013	INR	69	69	69	69	69	+0.4 (+0.58%)	200
18 Dec 2013	INR	69	69	68.6	68.6	68.6	-2.4 (-3.38%)	108
17 Dec 2013	INR	71	71	71	71	71	0.0 (0.0%)	50
16 Dec 2013	INR	71	71	71	71	71	0.0 (0.0%)	50