Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KAKATCEM, Kakatiya Cement Sugar & Industries Limited, INE437B01014, Listing: 13-Dec-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 179.29 Mkt_Cap Category: Others
Sector: Construction Materials Lot Size: 1 High52 Date: 22-Jul-2025 Bumper: -; Drift%: -
Industry: Cement & Cement Products Face Value: 10; VWAP21: Low52 Price: 85.0 Barrier: 93.0; Drift%: 2.49
Basic Industry: Cement & Cement Products Total Equity: 7,773,858 Low52 Date: 30-Mar-2026 SHP: 54.25 / 0.0 / 0.0 / 45.75
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 193.99 / 130.3 Month: 141.89 / 125.0 Week: 120.31 / 109.99 Day: 96.7 / 91.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 96.50 96.70 91.40 95.37 95.01 0.76 74.14 4,064 9.34 2,017 7.33 0.02 6
2 06-Apr 94.01 97.10 90.30 94.65 93.87 0.68 73.58 4,989 11.47 2,662 9.68 0.02 7
3 02-Apr 91.90 96.00 88.40 94.01 90.82 1.51 73.08 5,683 13.06 4,207 15.30 0.04 12
4 01-Apr 86.12 93.00 86.12 92.61 89.86 8.85 71.99 2,764 6.35 1,681 6.11 0.02 5
5 30-Mar 89.00 90.95 85.00 85.08 87.81 -4.30 66.14 26,003 59.78 18,821 68.44 0.17 53
6 27-Mar 93.00 93.00 87.21 88.90 89.95 -3.84 69.11 18,316 42.11 15,583 56.67 0.14 44
7 25-Mar 92.00 96.49 92.00 92.45 93.43 -0.06 71.87 13,645 31.37 11,006 40.02 0.10 31
8 24-Mar 99.99 99.99 90.75 92.51 93.58 -4.72 71.92 18,194 41.83 15,156 55.11 0.14 43
9 23-Mar 100.50 100.50 96.00 97.09 98.36 -3.39 75.48 3,797 8.73 3,070 11.16 0.03 9
10 20-Mar 102.94 102.94 98.20 100.50 100.15 -0.16 78.13 13,498 31.03 12,465 45.33 0.12 35
11 19-Mar 103.39 103.39 99.00 100.66 100.31 -2.64 78.25 3,291 7.57 2,102 7.64 0.02 6
12 18-Mar 102.99 105.82 102.99 103.39 103.92 1.29 80.37 2,031 4.67 1,242 4.52 0.01 3
13 17-Mar 107.59 107.80 99.00 102.07 106.22 -0.66 79.35 36,540 84.00 32,627 118.64 0.35 92
14 16-Mar 103.00 105.89 101.53 102.75 102.39 -0.40 79.88 3,399 7.81 2,900 10.55 0.03 8
15 13-Mar 105.33 106.64 101.00 103.16 103.73 -2.84 80.20 13,108 30.13 8,912 32.41 0.09 25
16 12-Mar 110.89 110.89 104.00 106.17 105.84 -1.41 82.54 4,989 11.47 4,048 14.72 0.04 11
17 11-Mar 108.00 109.88 106.79 107.69 107.67 0.96 83.72 2,194 5.04 1,800 6.55 0.02 5
18 10-Mar 108.03 110.00 106.10 106.67 107.54 -1.77 82.92 2,009 4.62 1,404 5.11 0.02 4
19 09-Mar 106.02 108.90 105.00 108.59 107.32 0.70 84.42 1,434 3.30 1,274 4.63 0.01 4
20 06-Mar 110.60 110.60 106.51 107.84 108.08 -0.19 83.83 4,251 9.77 3,406 12.39 0.04 10
21 05-Mar 110.05 110.05 106.10 108.05 107.80 0.45 84.00 2,445 5.62 1,931 7.02 0.02 5
22 04-Mar 106.00 111.93 106.00 107.57 108.91 -1.04 83.62 4,586 10.54 2,815 10.24 0.03 8
23 02-Mar 112.93 112.93 108.61 108.70 109.35 -3.80 84.50 1,037 2.38 964 3.51 0.01 3
24 27-Feb 113.01 114.80 109.99 112.99 111.66 -0.96 87.84 7,967 18.31 5,479 19.92 0.06 15
25 26-Feb 114.00 115.95 112.27 114.09 113.64 -0.58 88.69 4,732 10.88 3,684 13.40 0.04 10
26 25-Feb 112.05 120.31 112.05 114.75 116.84 1.48 89.21 3,358 7.72 1,775 6.45 0.02 5
27 24-Feb 114.15 117.50 113.00 113.08 114.81 -1.12 87.91 4,423 10.17 2,540 9.24 0.03 7
28 23-Feb 119.00 119.00 114.11 114.36 114.75 -2.72 88.90 1,466 3.37 1,264 4.60 0.01 4
29 20-Feb 113.41 118.80 111.22 117.56 115.58 2.24 91.39 3,696 8.50 2,019 7.34 0.02 6
30 19-Feb 115.05 118.89 112.00 114.98 115.32 -1.77 89.38 5,936 13.65 5,262 19.13 0.06 15
31 18-Feb 118.99 121.92 116.10 117.05 118.13 -1.98 90.99 1,777 4.09 1,301 4.73 0.02 4
32 17-Feb 119.33 119.50 118.00 119.41 119.00 1.85 92.83 3,757 8.64 3,548 12.90 0.00 10
33 16-Feb 117.08 118.80 116.01 117.24 116.87 0.14 91.14 434 1.00 274 1.00 0.00 1
34 13-Feb 115.01 119.90 115.00 117.08 117.45 -0.09 91.02 1,207 2.77 546 1.99 0.01 2
35 12-Feb 117.50 119.95 114.35 117.18 117.37 -1.91 91.09 8,690 19.98 7,451 27.09 0.09 21
36 11-Feb 119.50 121.50 119.05 119.46 119.83 -0.43 92.87 1,649 3.79 1,084 3.94 0.01 3
37 10-Feb 117.95 121.26 116.50 119.98 119.45 1.66 93.27 3,990 9.17 2,511 9.13 0.03 7
38 09-Feb 116.45 119.99 116.45 118.02 117.63 -0.30 91.75 4,729 10.87 3,986 14.49 0.05 11
39 06-Feb 123.88 123.88 117.50 118.37 118.75 -2.45 92.02 2,204 5.07 1,785 6.49 0.02 5
40 05-Feb 119.40 121.80 118.00 121.34 119.70 0.46 94.33 532 1.22 500 1.82 0.01 1
41 04-Feb 117.90 122.15 116.50 120.78 119.50 5.61 93.89 6,886 15.83 5,034 18.31 0.06 14
42 03-Feb 114.00 118.90 113.36 114.36 114.41 2.92 88.90 1,965 4.52 1,719 6.25 0.02 5
43 02-Feb 111.01 114.99 111.00 111.12 111.32 -1.90 86.38 1,942 4.46 1,807 6.57 0.02 5
44 01-Feb 113.00 115.95 112.50 113.27 113.48 0.86 88.05 1,777 4.09 1,707 6.21 0.02 5
45 30-Jan 114.28 116.00 112.11 112.30 113.16 -1.79 87.30 4,717 10.84 3,727 13.55 0.04 10
46 29-Jan 112.01 115.50 109.30 114.35 113.98 1.39 88.89 2,853 6.56 2,695 9.80 0.03 8
47 28-Jan 110.01 112.90 109.00 112.78 111.53 2.93 87.67 2,585 5.94 2,156 7.84 0.02 6
48 27-Jan 111.99 112.90 106.99 109.57 110.47 -0.70 85.18 4,548 10.46 3,696 13.44 0.04 10
49 23-Jan 113.91 113.91 110.30 110.34 111.30 -2.15 85.78 1,934 4.45 1,398 5.08 0.02 4
50 22-Jan 118.00 118.00 111.70 112.76 112.93 -0.27 87.66 5,069 11.65 3,917 14.24 0.04 11
51 21-Jan 119.89 119.89 110.52 113.06 114.25 -2.34 87.89 2,972 6.83 2,356 8.57 0.03 7
52 20-Jan 116.70 119.94 113.25 115.77 116.43 -1.20 90.00 2,887 6.64 1,958 7.12 0.02 6
53 19-Jan 120.00 120.00 116.85 117.18 117.60 -3.32 91.09 1,929 4.43 1,118 4.07 0.01 3
54 16-Jan 122.30 122.30 119.01 121.20 120.78 0.95 94.22 1,461 3.36 1,000 3.64 0.01 3
55 14-Jan 119.65 120.18 117.10 120.06 119.17 1.27 93.33 3,596 8.27 2,723 9.90 0.03 8
56 13-Jan 117.00 123.80 117.00 118.56 118.03 -0.64 92.17 1,885 4.33 1,220 4.44 0.01 3
57 12-Jan 123.99 123.99 116.51 119.32 118.88 -1.81 92.76 4,579 10.53 2,632 9.57 0.03 7
58 09-Jan 124.00 125.68 120.11 121.52 122.03 -1.41 94.47 3,316 7.62 2,558 9.30 0.03 7
59 08-Jan 125.42 128.86 122.20 123.26 124.60 -3.04 95.82 4,457 10.25 3,042 11.06 0.04 9
60 07-Jan 127.01 128.93 127.00 127.13 127.54 0.09 98.83 919 2.11 655 2.38 0.01 2
61 06-Jan 127.94 127.98 125.62 127.02 127.04 1.62 98.74 2,738 6.29 2,056 7.48 0.03 6
62 05-Jan 130.89 130.90 120.00 124.99 126.63 -2.88 97.17 34,309 78.87 30,172 109.72 0.38 85
63 02-Jan 131.70 131.70 127.61 128.69 128.63 0.42 100.04 2,804 6.45 1,898 6.90 0.02 5
64 01-Jan 130.00 133.00 127.00 128.15 128.82 -2.61 99.62 5,322 12.23 4,333 15.76 0.06 12
65 31-Dec 132.00 132.00 130.03 131.58 131.09 2.02 102.29 1,169 2.69 754 2.74 0.01 2
66 30-Dec 130.00 133.22 128.00 128.98 130.33 -0.69 100.27 5,401 12.42 2,724 9.91 0.04 8
67 29-Dec 128.15 130.70 127.55 129.87 129.35 1.37 100.96 1,371 3.15 716 2.60 0.01 2

Similar Stocks: AMBUJACEM    GRASIM    SHREECEM    ULTRACEMCO    HEIDELBERG    KESORAMIND    ORIENTCEM    SANGHIIND    STARCEMENT    ACC    DALBHARAT    JKCEMENT    ACL    APCL    BIGBLOC    BVCL    DECCANCE    KAKATCEM    KCP    MANGLMCEM    NCLIND    PRSMJOHNSN    SAGCEM    SAHYADRI    SAURASHCEM    SHREDIGCEM    UDAICEMENT    VISAKAIND    BIRLACORPN    INDIACEM    JKLAKSHMI    NUVOCO    RAMCOCEM    JSWCEMENT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com