Kakatiya Cement Sugar and Industries Limited (500234.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | - | - | - | - | - | - |
| 17 Sept 2024 | 228.40 | 230.55 | 226.55 | 227.70 | 227.70 | 153 |
| 16 Sept 2024 | 229.10 | 234.45 | 225.90 | 227.85 | 227.85 | 2,612 |
| 13 Sept 2024 | 222.20 | 234.35 | 220.00 | 231.80 | 231.80 | 7,538 |
| 12 Sept 2024 | 217.00 | 219.20 | 215.10 | 218.90 | 218.90 | 454 |
| 11 Sept 2024 | 229.00 | 230.00 | 212.75 | 216.40 | 216.40 | 3,165 |
| 10 Sept 2024 | 219.20 | 222.10 | 215.20 | 218.65 | 218.65 | 1,932 |
| 09 Sept 2024 | 224.30 | 225.85 | 218.20 | 219.20 | 219.20 | 1,033 |
| 06 Sept 2024 | 217.00 | 230.70 | 217.00 | 225.35 | 225.35 | 646 |
| 05 Sept 2024 | 229.40 | 230.45 | 228.85 | 228.90 | 228.90 | 88 |
| 04 Sept 2024 | 234.00 | 237.00 | 223.10 | 227.80 | 227.80 | 2,110 |
| 03 Sept 2024 | 224.10 | 226.70 | 224.10 | 226.60 | 226.60 | 130 |
| 30 Aug 2024 | 234.00 | 238.00 | 227.00 | 229.20 | 229.20 | 6,227 |
| 29 Aug 2024 | 230.25 | 230.90 | 228.95 | 230.90 | 230.90 | 333 |
| 28 Aug 2024 | 244.00 | 244.00 | 230.65 | 230.95 | 230.95 | 1,180 |
| 27 Aug 2024 | 226.70 | 240.00 | 225.00 | 235.95 | 235.95 | 3,692 |
| 26 Aug 2024 | 227.75 | 227.75 | 223.95 | 225.25 | 225.25 | 240 |
| 23 Aug 2024 | 218.00 | 229.00 | 218.00 | 226.25 | 226.25 | 1,178 |
| 22 Aug 2024 | 228.20 | 231.75 | 226.00 | 227.00 | 227.00 | 525 |
| 22 Aug 2024 | 3 Dividend | |||||
| 21 Aug 2024 | 224.95 | 228.65 | 223.65 | 227.20 | 224.20 | 1,613 |
| 20 Aug 2024 | 227.20 | 228.00 | 219.10 | 224.00 | 221.04 | 3,229 |
| 19 Aug 2024 | 216.05 | 229.55 | 216.05 | 227.05 | 224.05 | 1,926 |
| 16 Aug 2024 | 228.30 | 228.85 | 224.35 | 226.20 | 223.21 | 584 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 230.90 | 235.00 | 219.90 | 227.45 | 224.45 | 3,200 |
| 13 Aug 2024 | 236.80 | 238.00 | 226.00 | 227.95 | 224.94 | 2,667 |
| 12 Aug 2024 | 213.10 | 228.65 | 213.10 | 227.70 | 224.69 | 1,656 |
| 09 Aug 2024 | 230.35 | 230.35 | 227.65 | 227.65 | 224.64 | 1,085 |
| 08 Aug 2024 | 228.50 | 231.55 | 228.00 | 228.00 | 224.99 | 463 |
| 07 Aug 2024 | 230.95 | 231.20 | 226.85 | 229.80 | 226.77 | 2,798 |
| 06 Aug 2024 | 228.60 | 231.15 | 223.65 | 225.65 | 222.67 | 7,062 |
| 05 Aug 2024 | 227.15 | 231.75 | 225.50 | 228.25 | 225.24 | 2,579 |
| 02 Aug 2024 | 235.10 | 237.45 | 234.10 | 234.40 | 231.30 | 722 |
| 01 Aug 2024 | 241.85 | 241.90 | 234.25 | 237.45 | 234.31 | 910 |
| 31 July 2024 | 246.00 | 246.00 | 236.25 | 240.35 | 237.18 | 2,114 |
| 30 July 2024 | 242.00 | 242.00 | 236.50 | 237.05 | 233.92 | 611 |
| 29 July 2024 | 250.00 | 250.00 | 234.85 | 235.35 | 232.24 | 2,827 |
| 26 July 2024 | 243.00 | 250.00 | 233.80 | 239.65 | 236.49 | 4,606 |
| 25 July 2024 | 243.00 | 243.00 | 231.90 | 232.30 | 229.23 | 1,917 |
| 24 July 2024 | 231.05 | 236.85 | 231.05 | 235.75 | 232.64 | 493 |
| 23 July 2024 | 234.45 | 235.50 | 227.75 | 229.35 | 226.32 | 798 |
| 22 July 2024 | 242.00 | 251.00 | 227.25 | 234.45 | 231.35 | 3,542 |
| 19 July 2024 | 236.15 | 238.20 | 230.10 | 234.00 | 230.91 | 5,741 |
| 18 July 2024 | 225.15 | 243.35 | 225.15 | 239.75 | 236.58 | 1,817 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 244.00 | 248.45 | 240.20 | 243.45 | 240.24 | 3,581 |
| 15 July 2024 | 248.40 | 248.40 | 240.90 | 242.10 | 238.90 | 595 |
| 12 July 2024 | 246.15 | 255.40 | 243.15 | 243.30 | 240.09 | 4,753 |
| 11 July 2024 | 250.00 | 256.45 | 242.65 | 244.20 | 240.98 | 2,677 |
| 10 July 2024 | 258.90 | 260.00 | 242.70 | 252.10 | 248.77 | 29,324 |
| 09 July 2024 | 248.00 | 257.00 | 228.00 | 255.30 | 251.93 | 10,982 |
| 08 July 2024 | 232.10 | 235.95 | 226.35 | 227.60 | 224.59 | 5,774 |
| 05 July 2024 | 238.45 | 246.00 | 232.80 | 234.75 | 231.65 | 4,451 |
| 03 July 2024 | 231.75 | 247.00 | 231.75 | 239.35 | 236.19 | 15,706 |
| 02 July 2024 | 230.95 | 237.00 | 228.00 | 230.40 | 227.36 | 5,764 |
| 01 July 2024 | 229.55 | 235.00 | 226.20 | 231.35 | 228.30 | 2,274 |
| 28 June 2024 | 232.20 | 235.00 | 229.10 | 229.95 | 226.91 | 3,627 |
| 27 June 2024 | 233.70 | 236.75 | 229.40 | 232.15 | 229.08 | 5,638 |
| 26 June 2024 | 230.80 | 237.75 | 229.80 | 231.15 | 228.10 | 6,853 |
| 25 June 2024 | 225.30 | 231.80 | 223.15 | 227.70 | 224.69 | 865 |
| 24 June 2024 | 224.20 | 226.20 | 222.95 | 225.50 | 222.52 | 1,259 |
| 21 June 2024 | 229.75 | 230.00 | 224.05 | 226.55 | 223.56 | 797 |
| 20 June 2024 | 229.35 | 231.55 | 223.20 | 229.10 | 226.07 | 2,526 |
| 18 June 2024 | 234.00 | 255.00 | 225.00 | 225.20 | 222.23 | 3,502 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 234.55 | 234.55 | 229.20 | 229.40 | 226.37 | 3,296 |
| 13 June 2024 | 224.50 | 234.00 | 224.00 | 229.95 | 226.91 | 9,162 |
| 12 June 2024 | 220.95 | 224.00 | 220.00 | 223.00 | 220.06 | 4,056 |
| 11 June 2024 | 224.50 | 230.60 | 209.00 | 224.90 | 221.93 | 7,651 |
| 10 June 2024 | 210.25 | 215.00 | 208.85 | 213.55 | 210.73 | 2,583 |
| 07 June 2024 | 223.30 | 224.00 | 205.00 | 209.55 | 206.78 | 2,322 |
| 06 June 2024 | 204.65 | 208.25 | 204.20 | 205.85 | 203.13 | 978 |
| 05 June 2024 | 194.10 | 201.55 | 194.10 | 200.70 | 198.05 | 217 |
| 04 June 2024 | 205.90 | 206.15 | 188.85 | 193.80 | 191.24 | 3,439 |
| 03 June 2024 | 214.90 | 229.00 | 205.90 | 207.40 | 204.66 | 3,017 |
| 31 May 2024 | 205.30 | 209.10 | 204.80 | 205.40 | 202.69 | 855 |
| 30 May 2024 | 207.10 | 212.00 | 205.00 | 207.40 | 204.66 | 377 |
| 29 May 2024 | 207.60 | 207.60 | 206.80 | 207.15 | 204.41 | 180 |
| 28 May 2024 | 212.00 | 212.00 | 206.10 | 206.15 | 203.43 | 614 |
| 24 May 2024 | 224.40 | 224.40 | 210.85 | 211.75 | 208.95 | 2,288 |
| 23 May 2024 | 215.95 | 229.75 | 196.05 | 216.70 | 213.84 | 5,855 |
| 22 May 2024 | 211.95 | 236.00 | 211.95 | 216.30 | 213.44 | 2,387 |
| 21 May 2024 | 214.95 | 217.05 | 214.05 | 216.25 | 213.39 | 836 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 220.00 | 232.00 | 212.50 | 216.10 | 213.25 | 905 |
| 16 May 2024 | 212.20 | 219.70 | 211.35 | 214.85 | 212.01 | 2,062 |
| 15 May 2024 | 213.00 | 214.30 | 208.10 | 209.10 | 206.34 | 3,438 |
| 14 May 2024 | 209.00 | 213.85 | 208.40 | 212.85 | 210.04 | 420 |
| 13 May 2024 | 226.40 | 226.40 | 206.30 | 207.40 | 204.66 | 269 |
| 10 May 2024 | 212.60 | 212.60 | 208.00 | 209.35 | 206.59 | 272 |
| 09 May 2024 | 214.95 | 214.95 | 210.00 | 210.15 | 207.38 | 785 |
| 08 May 2024 | 217.00 | 217.00 | 215.00 | 215.65 | 212.80 | 1,022 |
| 07 May 2024 | 219.00 | 219.00 | 217.00 | 217.85 | 214.97 | 169 |
| 06 May 2024 | 221.90 | 223.25 | 219.80 | 220.30 | 217.39 | 114 |
| 03 May 2024 | 226.50 | 226.50 | 217.70 | 219.10 | 216.21 | 1,188 |
| 02 May 2024 | 221.45 | 223.70 | 221.15 | 222.15 | 219.22 | 503 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 222.50 | 223.80 | 220.15 | 222.50 | 219.56 | 276 |
| 29 Apr 2024 | 222.15 | 226.15 | 220.00 | 224.00 | 221.04 | 4,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.