Kakatiya Cement Sugar and Industries Limited (500234.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 05:07PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 222.50 | 222.95 | 218.00 | 221.75 | 221.75 | 1,259 |
| 22 Nov 2023 | 220.15 | 222.25 | 217.85 | 219.90 | 219.90 | 454 |
| 21 Nov 2023 | 222.20 | 224.00 | 220.95 | 221.50 | 221.50 | 1,749 |
| 20 Nov 2023 | 225.00 | 232.10 | 220.50 | 220.80 | 220.80 | 2,792 |
| 17 Nov 2023 | 220.30 | 223.75 | 220.30 | 222.80 | 222.80 | 1,529 |
| 16 Nov 2023 | 223.55 | 224.30 | 220.30 | 222.35 | 222.35 | 557 |
| 15 Nov 2023 | 223.05 | 226.75 | 222.95 | 223.30 | 223.30 | 743 |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | 221.35 | 227.20 | 218.50 | 221.55 | 221.55 | 3,783 |
| 10 Nov 2023 | 215.40 | 219.35 | 214.95 | 217.00 | 217.00 | 911 |
| 09 Nov 2023 | 229.40 | 229.40 | 214.95 | 216.20 | 216.20 | 1,877 |
| 08 Nov 2023 | 218.45 | 219.50 | 216.05 | 216.05 | 216.05 | 368 |
| 07 Nov 2023 | 216.95 | 219.15 | 216.95 | 217.30 | 217.30 | 61 |
| 06 Nov 2023 | 221.30 | 221.35 | 215.35 | 216.95 | 216.95 | 597 |
| 03 Nov 2023 | 223.10 | 223.15 | 215.10 | 217.00 | 217.00 | 1,511 |
| 02 Nov 2023 | 222.70 | 232.75 | 211.05 | 222.20 | 222.20 | 5,826 |
| 01 Nov 2023 | 212.00 | 212.25 | 208.00 | 209.20 | 209.20 | 212 |
| 31 Oct 2023 | 224.90 | 224.95 | 207.90 | 208.05 | 208.05 | 1,838 |
| 30 Oct 2023 | 223.80 | 224.10 | 207.50 | 212.25 | 212.25 | 1,680 |
| 27 Oct 2023 | 216.00 | 216.00 | 204.05 | 209.00 | 209.00 | 2,679 |
| 26 Oct 2023 | 202.40 | 205.90 | 197.00 | 205.15 | 205.15 | 3,641 |
| 25 Oct 2023 | 210.90 | 212.00 | 204.70 | 208.60 | 208.60 | 452 |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | 233.05 | 233.05 | 205.50 | 207.20 | 207.20 | 2,060 |
| 20 Oct 2023 | 223.75 | 224.80 | 222.00 | 222.00 | 222.00 | 413 |
| 19 Oct 2023 | 224.95 | 225.45 | 221.95 | 222.95 | 222.95 | 897 |
| 18 Oct 2023 | 231.50 | 231.50 | 221.45 | 223.55 | 223.55 | 294 |
| 17 Oct 2023 | 226.10 | 233.75 | 223.25 | 226.95 | 226.95 | 3,447 |
| 16 Oct 2023 | 225.75 | 226.10 | 222.65 | 225.40 | 225.40 | 694 |
| 13 Oct 2023 | 233.00 | 237.00 | 220.60 | 220.60 | 220.60 | 1,014 |
| 12 Oct 2023 | 221.00 | 222.50 | 220.05 | 221.65 | 221.65 | 216 |
| 11 Oct 2023 | 223.65 | 224.05 | 221.00 | 221.05 | 221.05 | 242 |
| 10 Oct 2023 | 222.00 | 222.90 | 221.10 | 222.15 | 222.15 | 246 |
| 09 Oct 2023 | 220.80 | 225.00 | 212.95 | 220.80 | 220.80 | 1,942 |
| 06 Oct 2023 | 221.95 | 225.00 | 220.80 | 224.20 | 224.20 | 303 |
| 05 Oct 2023 | 220.00 | 223.10 | 217.95 | 221.65 | 221.65 | 2,758 |
| 04 Oct 2023 | 233.30 | 237.00 | 219.00 | 219.75 | 219.75 | 5,164 |
| 03 Oct 2023 | 220.35 | 230.00 | 220.15 | 225.45 | 225.45 | 1,804 |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 221.70 | 224.00 | 218.95 | 221.05 | 221.05 | 544 |
| 28 Sept 2023 | 220.35 | 224.15 | 219.00 | 220.70 | 220.70 | 943 |
| 27 Sept 2023 | 223.80 | 237.80 | 219.20 | 220.10 | 220.10 | 2,477 |
| 26 Sept 2023 | 228.95 | 229.00 | 217.55 | 219.80 | 219.80 | 918 |
| 25 Sept 2023 | 223.40 | 243.00 | 215.45 | 219.60 | 219.60 | 2,013 |
| 22 Sept 2023 | 219.85 | 225.00 | 216.60 | 220.70 | 220.70 | 5,405 |
| 21 Sept 2023 | 224.70 | 224.95 | 219.20 | 219.90 | 219.90 | 583 |
| 20 Sept 2023 | 223.65 | 232.35 | 222.80 | 226.00 | 226.00 | 2,255 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 227.15 | 228.60 | 223.85 | 225.00 | 225.00 | 20,437 |
| 18 Sept 2023 | 3 Dividend | |||||
| 15 Sept 2023 | 238.30 | 240.15 | 230.00 | 230.85 | 227.85 | 2,133 |
| 14 Sept 2023 | 234.30 | 243.40 | 232.10 | 235.05 | 232.00 | 4,414 |
| 13 Sept 2023 | 226.20 | 244.00 | 225.25 | 230.80 | 227.80 | 2,573 |
| 12 Sept 2023 | 237.10 | 238.70 | 219.90 | 222.85 | 219.95 | 4,246 |
| 11 Sept 2023 | 229.95 | 235.00 | 226.80 | 233.95 | 230.91 | 2,568 |
| 08 Sept 2023 | 236.95 | 237.50 | 231.65 | 232.80 | 229.77 | 3,961 |
| 07 Sept 2023 | 236.00 | 239.00 | 231.30 | 235.50 | 232.44 | 2,743 |
| 06 Sept 2023 | 232.05 | 244.00 | 232.05 | 237.15 | 234.07 | 3,901 |
| 05 Sept 2023 | 231.65 | 234.00 | 226.85 | 230.65 | 227.65 | 3,488 |
| 01 Sept 2023 | 219.10 | 227.75 | 215.10 | 226.60 | 223.66 | 7,721 |
| 31 Aug 2023 | 215.85 | 220.45 | 213.75 | 219.45 | 216.60 | 3,494 |
| 30 Aug 2023 | 216.10 | 218.75 | 212.85 | 215.75 | 212.95 | 5,464 |
| 29 Aug 2023 | 209.55 | 215.00 | 209.50 | 214.35 | 211.56 | 2,445 |
| 28 Aug 2023 | 209.15 | 209.35 | 207.15 | 208.60 | 205.89 | 840 |
| 25 Aug 2023 | 204.95 | 210.75 | 204.00 | 207.30 | 204.61 | 1,897 |
| 24 Aug 2023 | 203.50 | 209.70 | 203.50 | 209.25 | 206.53 | 1,550 |
| 23 Aug 2023 | 201.95 | 202.30 | 200.80 | 201.60 | 198.98 | 2,261 |
| 22 Aug 2023 | 216.75 | 219.80 | 199.30 | 200.45 | 197.85 | 2,445 |
| 21 Aug 2023 | 204.35 | 204.35 | 195.95 | 201.00 | 198.39 | 1,158 |
| 18 Aug 2023 | 206.55 | 206.55 | 203.10 | 203.10 | 200.46 | 392 |
| 17 Aug 2023 | 202.15 | 206.95 | 202.15 | 204.50 | 201.84 | 3,380 |
| 16 Aug 2023 | 202.60 | 202.60 | 201.20 | 201.20 | 198.59 | 411 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 201.00 | 203.35 | 199.10 | 200.85 | 198.24 | 580 |
| 11 Aug 2023 | 202.15 | 207.05 | 201.10 | 206.35 | 203.67 | 987 |
| 10 Aug 2023 | 203.45 | 203.95 | 200.45 | 202.45 | 199.82 | 6,878 |
| 09 Aug 2023 | 209.70 | 209.70 | 197.55 | 200.30 | 197.70 | 12,760 |
| 08 Aug 2023 | 214.50 | 214.50 | 198.65 | 201.85 | 199.23 | 2,740 |
| 07 Aug 2023 | 200.10 | 207.90 | 200.00 | 204.00 | 201.35 | 5,176 |
| 04 Aug 2023 | 214.10 | 216.70 | 203.40 | 205.25 | 202.58 | 1,832 |
| 03 Aug 2023 | 211.85 | 217.75 | 210.30 | 213.35 | 210.58 | 1,625 |
| 02 Aug 2023 | 217.05 | 217.05 | 208.50 | 210.90 | 208.16 | 2,064 |
| 01 Aug 2023 | 227.55 | 229.95 | 210.20 | 215.80 | 213.00 | 9,604 |
| 31 July 2023 | 208.85 | 213.70 | 208.85 | 211.50 | 208.75 | 978 |
| 28 July 2023 | 216.70 | 217.85 | 206.70 | 208.65 | 205.94 | 652 |
| 27 July 2023 | 215.55 | 220.75 | 215.55 | 216.35 | 213.54 | 1,918 |
| 26 July 2023 | 213.55 | 218.55 | 213.55 | 218.55 | 215.71 | 1,913 |
| 25 July 2023 | 200.00 | 240.00 | 200.00 | 215.15 | 212.35 | 4,502 |
| 24 July 2023 | 213.75 | 218.60 | 211.35 | 212.80 | 210.03 | 2,035 |
| 21 July 2023 | 213.30 | 230.00 | 212.05 | 213.55 | 210.77 | 5,903 |
| 20 July 2023 | 212.90 | 217.10 | 212.00 | 212.90 | 210.13 | 1,287 |
| 19 July 2023 | 211.60 | 213.80 | 211.60 | 213.50 | 210.73 | 492 |
| 18 July 2023 | 208.95 | 217.40 | 205.20 | 212.75 | 209.99 | 8,194 |
| 17 July 2023 | 229.80 | 230.00 | 208.35 | 209.50 | 206.78 | 10,158 |
| 14 July 2023 | 212.75 | 213.20 | 207.00 | 210.55 | 207.81 | 1,109 |
| 13 July 2023 | 210.90 | 215.00 | 208.40 | 209.25 | 206.53 | 1,493 |
| 12 July 2023 | 212.35 | 212.60 | 209.10 | 210.05 | 207.32 | 9,290 |
| 11 July 2023 | 212.50 | 217.10 | 212.50 | 213.00 | 210.23 | 715 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.