Kakatiya Cement (KAKATCEM) | Historique des prix et rendements | 2002 - 2026
Kakatiya Cement Sugar & Industries Ltd. Small-cap Basic Materials
Graphique historique des prix Kakatiya Cement
Données historiques des prix Kakatiya Cement
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹127,73 | +2,06% | ₹127,00 | ₹131,00 | ₹124,50 | 11,4K |
| 2 juin 2026 | ₹125,15 | +2,20% | ₹122,45 | ₹127,90 | ₹119,00 | 1,1K |
| 1 juin 2026 | ₹122,45 | -3,13% | ₹124,00 | ₹124,00 | ₹120,62 | 675 |
| 29 mai 2026 | ₹126,41 | +1,94% | ₹124,37 | ₹127,75 | ₹119,00 | 5,2K |
| 27 mai 2026 | ₹124,00 | -1,45% | ₹123,07 | ₹130,00 | ₹123,01 | 914 |
| 26 mai 2026 | ₹125,82 | +0,70% | ₹124,95 | ₹129,95 | ₹124,95 | 4,2K |
| 25 mai 2026 | ₹124,95 | +5,00% | ₹119,00 | ₹124,95 | ₹119,00 | 3,7K |
| 22 mai 2026 | ₹119,00 | -1,96% | ₹120,05 | ₹121,38 | ₹118,12 | 1,5K |
| 21 mai 2026 | ₹121,38 | -1,32% | ₹120,10 | ₹125,00 | ₹120,10 | 1,1K |
| 20 mai 2026 | ₹123,00 | +0,59% | ₹122,50 | ₹123,00 | ₹119,10 | 269 |
| 19 mai 2026 | ₹122,28 | +1,90% | ₹120,05 | ₹125,00 | ₹120,00 | 708 |
| 18 mai 2026 | ₹120,00 | -2,17% | ₹119,10 | ₹120,00 | ₹119,10 | 656 |
| 15 mai 2026 | ₹122,66 | -2,04% | ₹128,00 | ₹128,50 | ₹122,23 | 1,9K |
| 14 mai 2026 | ₹125,21 | -0,34% | ₹125,64 | ₹129,18 | ₹122,22 | 1,9K |
| 13 mai 2026 | ₹125,64 | +0,80% | ₹122,00 | ₹127,00 | ₹120,70 | 3,6K |
| 12 mai 2026 | ₹124,64 | -4,52% | ₹130,00 | ₹130,99 | ₹124,02 | 2,8K |
| 11 mai 2026 | ₹130,54 | -3,21% | ₹134,20 | ₹134,28 | ₹129,70 | 2,3K |
| 8 mai 2026 | ₹134,87 | -0,83% | ₹133,25 | ₹135,99 | ₹131,52 | 4,1K |
| 7 mai 2026 | ₹136,00 | +2,03% | ₹133,00 | ₹136,50 | ₹133,00 | 2,0K |
| 6 mai 2026 | ₹133,30 | +0,70% | ₹133,03 | ₹137,99 | ₹131,00 | 2,0K |
| 5 mai 2026 | ₹132,37 | -1,25% | ₹132,00 | ₹134,05 | ₹129,00 | 4,1K |
| 4 mai 2026 | ₹134,05 | +0,04% | ₹134,00 | ₹139,99 | ₹134,00 | 2,5K |
| 1 mai 2026 | ₹134,00 | 0,00% | ₹134,00 | ₹134,00 | ₹134,00 | N/A |
| 30 avr. 2026 | ₹134,00 | -2,15% | ₹130,60 | ₹138,90 | ₹130,10 | 3,1K |
| 29 avr. 2026 | ₹136,94 | +1,20% | ₹133,21 | ₹138,89 | ₹133,20 | 5,0K |
| 28 avr. 2026 | ₹135,31 | -0,51% | ₹135,00 | ₹140,85 | ₹135,00 | 6,7K |
| 27 avr. 2026 | ₹136,00 | -1,85% | ₹140,55 | ₹141,00 | ₹133,26 | 7,6K |
| 24 avr. 2026 | ₹138,57 | +1,64% | ₹136,34 | ₹142,04 | ₹136,34 | 17,5K |
| 23 avr. 2026 | ₹136,34 | -5,54% | ₹144,56 | ₹144,56 | ₹134,00 | 20,3K |
| 22 avr. 2026 | ₹144,34 | -2,71% | ₹147,00 | ₹151,90 | ₹143,00 | 31,9K |
| 21 avr. 2026 | ₹148,36 | +7,44% | ₹153,99 | ₹157,90 | ₹146,60 | 467,4K |
| 20 avr. 2026 | ₹138,08 | +20,00% | ₹125,00 | ₹138,08 | ₹121,35 | 108,4K |
| 17 avr. 2026 | ₹115,07 | +5,69% | ₹110,00 | ₹115,90 | ₹109,00 | 5,9K |
| 16 avr. 2026 | ₹108,87 | +0,08% | ₹107,51 | ₹110,00 | ₹106,14 | 1,9K |
| 15 avr. 2026 | ₹108,78 | +2,68% | ₹105,94 | ₹109,48 | ₹105,93 | 4,2K |
| 13 avr. 2026 | ₹105,94 | +2,20% | ₹102,00 | ₹106,00 | ₹100,10 | 6,4K |
| 10 avr. 2026 | ₹103,66 | +3,12% | ₹102,47 | ₹105,00 | ₹100,80 | 2,8K |
| 9 avr. 2026 | ₹100,52 | -0,97% | ₹101,50 | ₹102,01 | ₹97,00 | 6,5K |
| 8 avr. 2026 | ₹101,50 | +6,43% | ₹98,21 | ₹101,90 | ₹95,50 | 5,9K |
| 7 avr. 2026 | ₹95,37 | +0,76% | ₹96,50 | ₹96,70 | ₹91,40 | 4,1K |
| 6 avr. 2026 | ₹94,65 | +0,68% | ₹94,01 | ₹97,10 | ₹90,30 | 5,0K |
| 2 avr. 2026 | ₹94,01 | +1,51% | ₹91,90 | ₹96,00 | ₹88,40 | 5,7K |
| 1 avr. 2026 | ₹92,61 | +8,85% | ₹86,12 | ₹93,00 | ₹86,12 | 2,8K |
| 30 mars 2026 | ₹85,08 | -4,30% | ₹89,00 | ₹90,95 | ₹85,00 | 26,0K |
| 27 mars 2026 | ₹88,90 | -3,84% | ₹93,00 | ₹93,00 | ₹87,21 | 18,3K |
| 25 mars 2026 | ₹92,45 | -0,06% | ₹92,00 | ₹96,49 | ₹92,00 | 13,6K |
| 24 mars 2026 | ₹92,51 | -4,72% | ₹99,99 | ₹99,99 | ₹90,75 | 18,2K |
| 23 mars 2026 | ₹97,09 | -3,39% | ₹100,50 | ₹100,50 | ₹96,00 | 3,8K |
| 20 mars 2026 | ₹100,50 | -0,16% | ₹102,94 | ₹102,94 | ₹98,20 | 13,5K |
| 19 mars 2026 | ₹100,66 | -2,64% | ₹103,39 | ₹103,39 | ₹99,00 | 3,3K |
| 18 mars 2026 | ₹103,39 | +1,29% | ₹102,99 | ₹105,82 | ₹102,99 | 2,0K |
| 17 mars 2026 | ₹102,07 | -0,66% | ₹107,59 | ₹107,80 | ₹99,00 | 36,5K |
| 16 mars 2026 | ₹102,75 | -0,40% | ₹103,00 | ₹105,89 | ₹101,53 | 3,4K |
| 13 mars 2026 | ₹103,16 | -2,84% | ₹105,33 | ₹106,64 | ₹101,00 | 13,1K |
| 12 mars 2026 | ₹106,17 | -1,41% | ₹110,89 | ₹110,89 | ₹104,00 | 5,0K |
| 11 mars 2026 | ₹107,69 | +0,96% | ₹108,00 | ₹109,88 | ₹106,79 | 2,2K |
| 10 mars 2026 | ₹106,67 | -1,77% | ₹108,03 | ₹110,00 | ₹106,10 | 2,0K |
| 9 mars 2026 | ₹108,59 | +0,70% | ₹106,02 | ₹108,90 | ₹105,00 | 1,4K |
| 6 mars 2026 | ₹107,84 | -0,19% | ₹110,60 | ₹110,60 | ₹106,51 | 4,3K |
| 5 mars 2026 | ₹108,05 | +0,45% | ₹110,05 | ₹110,05 | ₹106,10 | 2,4K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹126,41 | +6,23% | ₹119,00 | ₹130,00 | ₹119,00 | 14,0K |
| 18 mai 2026 | ₹119,00 | -2,98% | ₹119,10 | ₹125,00 | ₹118,12 | 4,3K |
| 11 mai 2026 | ₹122,66 | -9,05% | ₹134,20 | ₹134,28 | ₹120,70 | 12,5K |
| 4 mai 2026 | ₹134,87 | +0,65% | ₹134,00 | ₹139,99 | ₹129,00 | 14,8K |
| 27 avr. 2026 | ₹134,00 | -3,30% | ₹140,55 | ₹141,00 | ₹130,10 | 22,4K |
| 20 avr. 2026 | ₹138,57 | +20,42% | ₹125,00 | ₹157,90 | ₹121,35 | 645,4K |
| 13 avr. 2026 | ₹115,07 | +11,01% | ₹102,00 | ₹115,90 | ₹100,10 | 18,5K |
| 6 avr. 2026 | ₹103,66 | +10,26% | ₹94,01 | ₹105,00 | ₹90,30 | 24,3K |
| 30 mars 2026 | ₹94,01 | +5,75% | ₹89,00 | ₹96,00 | ₹85,00 | 34,4K |
| 23 mars 2026 | ₹88,90 | -11,54% | ₹100,50 | ₹100,50 | ₹87,21 | 54,0K |
| 16 mars 2026 | ₹100,50 | -2,58% | ₹103,00 | ₹107,80 | ₹98,20 | 58,8K |
| 9 mars 2026 | ₹103,16 | -4,34% | ₹106,02 | ₹110,89 | ₹101,00 | 23,7K |
| 2 mars 2026 | ₹107,84 | -4,56% | ₹112,93 | ₹112,93 | ₹106,00 | 12,3K |
| 23 févr. 2026 | ₹112,99 | -3,89% | ₹119,00 | ₹120,31 | ₹109,99 | 21,9K |
| 16 févr. 2026 | ₹117,56 | +0,41% | ₹117,08 | ₹121,92 | ₹111,22 | 15,6K |
| 9 févr. 2026 | ₹117,08 | -1,09% | ₹116,45 | ₹121,50 | ₹114,35 | 20,3K |
| 2 févr. 2026 | ₹118,37 | +4,50% | ₹111,01 | ₹123,88 | ₹111,00 | 13,5K |
| 26 janv. 2026 | ₹113,27 | +2,66% | ₹111,99 | ₹116,00 | ₹106,99 | 16,5K |
| 19 janv. 2026 | ₹110,34 | -8,96% | ₹120,00 | ₹120,00 | ₹110,30 | 14,8K |
| 12 janv. 2026 | ₹121,20 | -0,26% | ₹123,99 | ₹123,99 | ₹116,51 | 11,5K |
| 5 janv. 2026 | ₹121,52 | -5,57% | ₹130,89 | ₹130,90 | ₹120,00 | 45,7K |
| 29 déc. 2025 | ₹128,69 | +0,45% | ₹128,15 | ₹133,22 | ₹127,00 | 16,1K |
| 22 déc. 2025 | ₹128,11 | +0,53% | ₹131,89 | ₹131,89 | ₹125,00 | 11,8K |
| 15 déc. 2025 | ₹127,44 | -4,75% | ₹136,80 | ₹138,30 | ₹125,20 | 13,6K |
| 8 déc. 2025 | ₹133,80 | -0,59% | ₹133,10 | ₹138,38 | ₹127,30 | 18,1K |
| 1 déc. 2025 | ₹134,59 | -1,17% | ₹137,01 | ₹141,89 | ₹134,00 | 13,2K |
| 24 nov. 2025 | ₹136,18 | -1,39% | ₹138,11 | ₹141,85 | ₹132,19 | 10,3K |
| 17 nov. 2025 | ₹138,10 | -1,22% | ₹141,89 | ₹143,80 | ₹137,00 | 8,4K |
| 10 nov. 2025 | ₹139,80 | -1,55% | ₹142,10 | ₹144,50 | ₹137,99 | 16,7K |
| 3 nov. 2025 | ₹142,00 | -2,12% | ₹146,90 | ₹146,90 | ₹140,00 | 16,3K |
| 27 oct. 2025 | ₹145,07 | -1,10% | ₹145,20 | ₹147,95 | ₹142,52 | 12,4K |
| 20 oct. 2025 | ₹146,69 | +2,75% | ₹140,26 | ₹165,55 | ₹140,25 | 25,1K |
| 13 oct. 2025 | ₹142,76 | -1,47% | ₹147,99 | ₹148,50 | ₹141,10 | 9,2K |
| 6 oct. 2025 | ₹144,89 | -2,50% | ₹150,50 | ₹150,99 | ₹142,00 | 10,5K |
| 29 sept. 2025 | ₹148,61 | +0,22% | ₹148,29 | ₹151,00 | ₹144,01 | 9,0K |
| 22 sept. 2025 | ₹148,29 | -3,70% | ₹155,80 | ₹155,80 | ₹146,62 | 10,0K |
| 15 sept. 2025 | ₹153,99 | +0,50% | ₹153,99 | ₹158,50 | ₹152,00 | 24,4K |
| 8 sept. 2025 | ₹153,23 | -0,89% | ₹157,00 | ₹158,18 | ₹149,00 | 22,9K |
| 1 sept. 2025 | ₹154,61 | +4,05% | ₹148,96 | ₹163,00 | ₹148,22 | 47,1K |
| 25 août 2025 | ₹148,59 | -2,95% | ₹152,70 | ₹155,00 | ₹148,10 | 14,9K |
| 18 août 2025 | ₹153,10 | -1,46% | ₹158,77 | ₹161,60 | ₹151,65 | 45,1K |
| 11 août 2025 | ₹155,37 | +2,33% | ₹152,50 | ₹156,05 | ₹150,42 | 19,7K |
| 4 août 2025 | ₹151,83 | -3,06% | ₹157,07 | ₹157,80 | ₹150,01 | 25,3K |
| 28 juil. 2025 | ₹156,63 | -4,34% | ₹166,14 | ₹167,12 | ₹155,21 | 40,2K |
| 21 juil. 2025 | ₹163,73 | +0,48% | ₹164,40 | ₹179,29 | ₹162,70 | 121,5K |
| 14 juil. 2025 | ₹162,94 | +2,91% | ₹160,40 | ₹169,47 | ₹156,01 | 39,3K |
| 7 juil. 2025 | ₹158,33 | -3,04% | ₹163,00 | ₹164,48 | ₹155,10 | 13,0K |
| 30 juin 2025 | ₹163,30 | +1,27% | ₹163,46 | ₹164,99 | ₹160,02 | 16,5K |
| 23 juin 2025 | ₹161,26 | -2,05% | ₹168,48 | ₹169,80 | ₹159,11 | 70,8K |
| 16 juin 2025 | ₹164,64 | +5,39% | ₹159,00 | ₹172,49 | ₹150,05 | 203,1K |
| 9 juin 2025 | ₹156,22 | +0,53% | ₹156,84 | ₹164,79 | ₹152,00 | 51,6K |
| 2 juin 2025 | ₹155,39 | +0,31% | ₹154,00 | ₹161,00 | ₹151,12 | 14,8K |
| 26 mai 2025 | ₹154,91 | -2,63% | ₹159,00 | ₹160,00 | ₹154,10 | 11,8K |
| 19 mai 2025 | ₹159,10 | -0,77% | ₹160,75 | ₹165,00 | ₹153,81 | 28,7K |
| 12 mai 2025 | ₹160,33 | +12,81% | ₹145,59 | ₹165,50 | ₹145,27 | 35,6K |
| 5 mai 2025 | ₹142,12 | -3,12% | ₹145,36 | ₹149,39 | ₹140,00 | 6,2K |
| 28 avr. 2025 | ₹146,70 | -2,83% | ₹149,26 | ₹153,13 | ₹144,05 | 9,2K |
| 21 avr. 2025 | ₹150,97 | -1,76% | ₹150,05 | ₹158,88 | ₹149,02 | 23,7K |
| 14 avr. 2025 | ₹153,67 | +3,50% | ₹152,17 | ₹156,26 | ₹148,05 | 17,1K |
| 7 avr. 2025 | ₹148,48 | +3,57% | ₹139,58 | ₹149,96 | ₹134,99 | 34,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹126,41 | -5,66% | ₹134,00 | ₹139,99 | ₹118,12 | 45,5K |
| 1 avr. 2026 | ₹134,00 | +57,50% | ₹86,12 | ₹157,90 | ₹86,12 | 719,0K |
| 1 mars 2026 | ₹85,08 | -24,70% | ₹112,93 | ₹112,93 | ₹85,00 | 174,8K |
| 1 févr. 2026 | ₹112,99 | +0,61% | ₹113,00 | ₹123,88 | ₹109,99 | 73,1K |
| 1 janv. 2026 | ₹112,30 | -14,65% | ₹130,00 | ₹133,00 | ₹106,99 | 94,9K |
| 1 déc. 2025 | ₹131,58 | -3,38% | ₹137,01 | ₹141,89 | ₹125,00 | 64,6K |
| 1 nov. 2025 | ₹136,18 | -6,13% | ₹146,90 | ₹146,90 | ₹132,19 | 51,8K |
| 1 oct. 2025 | ₹145,07 | +0,16% | ₹148,14 | ₹165,55 | ₹140,25 | 61,0K |
| 1 sept. 2025 | ₹144,84 | -2,52% | ₹148,96 | ₹163,00 | ₹144,01 | 109,7K |
| 1 août 2025 | ₹148,59 | -6,52% | ₹157,00 | ₹161,60 | ₹148,10 | 108,5K |
| 1 juil. 2025 | ₹158,96 | -1,96% | ₹161,10 | ₹179,29 | ₹155,10 | 222,5K |
| 1 juin 2025 | ₹162,13 | +4,66% | ₹154,00 | ₹172,49 | ₹150,05 | 344,8K |
| 1 mai 2025 | ₹154,91 | +6,15% | ₹144,29 | ₹165,50 | ₹140,00 | 84,9K |
| 1 avr. 2025 | ₹145,93 | +6,85% | ₹137,61 | ₹158,88 | ₹134,99 | 106,5K |
| 1 mars 2025 | ₹136,58 | -8,36% | ₹150,20 | ₹154,00 | ₹130,30 | 203,0K |
| 1 févr. 2025 | ₹149,04 | -13,42% | ₹174,95 | ₹174,95 | ₹142,15 | 76,0K |
| 1 janv. 2025 | ₹172,14 | -8,73% | ₹191,95 | ₹193,99 | ₹161,00 | 98,5K |
| 1 déc. 2024 | ₹188,61 | -1,22% | ₹187,30 | ₹218,00 | ₹185,02 | 197,0K |
| 1 nov. 2024 | ₹190,93 | -1,60% | ₹196,99 | ₹202,90 | ₹174,00 | 127,0K |
| 1 oct. 2024 | ₹194,03 | -13,37% | ₹221,10 | ₹226,88 | ₹179,50 | 182,9K |
| 1 sept. 2024 | ₹223,97 | -2,10% | ₹228,00 | ₹235,99 | ₹214,99 | 271,6K |
| 1 août 2024 | ₹228,78 | -4,81% | ₹242,88 | ₹243,95 | ₹218,20 | 305,9K |
| 1 juil. 2024 | ₹240,34 | +4,39% | ₹230,00 | ₹261,90 | ₹225,01 | 819,1K |
| 1 juin 2024 | ₹230,24 | +12,26% | ₹212,00 | ₹237,90 | ₹191,00 | 489,6K |
| 1 mai 2024 | ₹205,10 | -7,82% | ₹221,60 | ₹230,60 | ₹195,70 | 205,4K |
| 1 avr. 2024 | ₹222,50 | +10,70% | ₹203,00 | ₹234,70 | ₹202,00 | 231,1K |
| 1 mars 2024 | ₹201,00 | -7,69% | ₹219,25 | ₹231,45 | ₹185,50 | 222,9K |
| 1 févr. 2024 | ₹217,75 | -14,64% | ₹255,10 | ₹262,00 | ₹215,00 | 463,7K |
| 1 janv. 2024 | ₹255,10 | +3,20% | ₹247,00 | ₹268,00 | ₹226,00 | 814,7K |
| 1 déc. 2023 | ₹247,20 | +12,01% | ₹222,00 | ₹278,20 | ₹221,25 | 1,4M |
| 1 nov. 2023 | ₹220,70 | +6,54% | ₹207,50 | ₹234,20 | ₹207,50 | 263,2K |
| 1 oct. 2023 | ₹207,15 | -6,25% | ₹224,20 | ₹232,60 | ₹197,00 | 217,1K |
| 1 sept. 2023 | ₹220,95 | +1,10% | ₹220,40 | ₹243,75 | ₹215,30 | 676,5K |
| 1 août 2023 | ₹218,55 | +3,46% | ₹212,85 | ₹220,45 | ₹198,00 | 513,2K |
| 1 juil. 2023 | ₹211,25 | -1,90% | ₹216,10 | ₹221,00 | ₹207,10 | 320,3K |
| 1 juin 2023 | ₹215,35 | +7,19% | ₹202,40 | ₹229,75 | ₹197,85 | 331,1K |
| 1 mai 2023 | ₹200,90 | -2,66% | ₹208,80 | ₹224,40 | ₹196,55 | 232,0K |
| 1 avr. 2023 | ₹206,40 | +8,46% | ₹193,00 | ₹207,95 | ₹188,55 | 141,3K |
| 1 mars 2023 | ₹190,30 | +1,68% | ₹186,90 | ₹203,70 | ₹180,55 | 177,9K |
| 1 févr. 2023 | ₹187,15 | -7,60% | ₹203,25 | ₹206,60 | ₹182,45 | 142,5K |
| 1 janv. 2023 | ₹202,55 | -1,03% | ₹206,40 | ₹231,50 | ₹192,10 | 295,1K |
| 1 déc. 2022 | ₹204,65 | -1,87% | ₹213,35 | ₹232,00 | ₹194,00 | 672,3K |
| 1 nov. 2022 | ₹208,55 | -0,29% | ₹209,90 | ₹225,35 | ₹195,45 | 302,8K |
| 1 oct. 2022 | ₹209,15 | -4,61% | ₹222,00 | ₹227,90 | ₹201,40 | 221,9K |
| 1 sept. 2022 | ₹219,25 | +5,74% | ₹203,50 | ₹268,20 | ₹202,75 | 1,3M |
| 1 août 2022 | ₹207,35 | -5,04% | ₹221,00 | ₹225,00 | ₹194,05 | 277,6K |
| 1 juil. 2022 | ₹218,35 | +14,02% | ₹191,55 | ₹229,95 | ₹186,25 | 127,5K |
| 1 juin 2022 | ₹191,50 | -11,81% | ₹217,15 | ₹221,65 | ₹175,30 | 123,4K |
| 1 mai 2022 | ₹217,15 | -16,35% | ₹258,00 | ₹258,80 | ₹206,25 | 330,7K |
| 1 avr. 2022 | ₹259,60 | +16,99% | ₹222,20 | ₹301,20 | ₹222,20 | 1,5M |
| 1 mars 2022 | ₹221,90 | +3,76% | ₹210,00 | ₹238,05 | ₹204,50 | 436,5K |
| 1 févr. 2022 | ₹213,85 | -10,07% | ₹237,05 | ₹266,45 | ₹195,10 | 602,0K |
| 1 janv. 2022 | ₹237,80 | +9,38% | ₹218,95 | ₹270,95 | ₹215,70 | 1,2M |
| 1 déc. 2021 | ₹217,40 | +2,23% | ₹214,10 | ₹226,00 | ₹201,30 | 243,7K |
| 1 nov. 2021 | ₹212,65 | -6,24% | ₹230,00 | ₹253,75 | ₹204,00 | 435,0K |
| 1 oct. 2021 | ₹226,80 | -4,87% | ₹238,40 | ₹261,90 | ₹223,20 | 608,7K |
| 1 sept. 2021 | ₹238,40 | -4,35% | ₹249,25 | ₹259,00 | ₹229,00 | 386,3K |
| 1 août 2021 | ₹249,25 | -9,99% | ₹279,10 | ₹304,80 | ₹232,95 | 1,6M |
| 1 juil. 2021 | ₹276,90 | +5,53% | ₹262,50 | ₹288,90 | ₹249,00 | 1,3M |
| 1 juin 2021 | ₹262,40 | +6,49% | ₹246,30 | ₹319,90 | ₹238,00 | 3,3M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹126,41 | -3,93% | - | -3,93% | ₹130,00 | ₹157,90 | ₹85,00 | 1,1M |
| 2025 | ₹131,58 | -30,24% | ₹3,00 | -28,68% | ₹191,95 | ₹193,99 | ₹125,00 | 1,5M |
| 2024 | ₹188,61 | -23,70% | ₹3,00 | -22,49% | ₹247,00 | ₹268,00 | ₹174,00 | 4,3M |
| 2023 | ₹247,20 | +20,79% | ₹3,00 | +22,24% | ₹206,40 | ₹278,20 | ₹180,55 | 4,7M |
| 2022 | ₹204,65 | -5,86% | ₹3,00 | -4,49% | ₹218,95 | ₹301,20 | ₹175,30 | 7,0M |
| 2021 | ₹217,40 | +12,79% | ₹3,00 | +14,35% | ₹192,75 | ₹319,90 | ₹153,60 | 13,0M |
| 2020 | ₹192,75 | +20,62% | ₹3,00 | +22,46% | ₹162,95 | ₹297,85 | ₹92,00 | 14,6M |
| 2019 | ₹159,80 | -21,09% | ₹3,00 | -19,63% | ₹204,95 | ₹224,00 | ₹134,05 | 4,5M |
| 2018 | ₹202,50 | -48,62% | ₹3,00 | -47,86% | ₹396,00 | ₹424,25 | ₹179,00 | 8,2M |
| 2017 | ₹394,10 | +57,07% | ₹3,00 | +58,25% | ₹254,40 | ₹448,00 | ₹251,05 | 19,5M |
| 2016 | ₹250,90 | +67,94% | ₹2,70 | +69,69% | ₹153,95 | ₹599,00 | ₹100,10 | 25,9M |
| 2015 | ₹149,40 | +37,57% | ₹2,70 | +40,07% | ₹108,20 | ₹160,00 | ₹91,05 | 2,0M |
| 2014 | ₹108,60 | +39,23% | ₹2,70 | +42,60% | ₹80,00 | ₹145,20 | ₹65,00 | 2,5M |
| 2013 | ₹78,00 | -6,75% | ₹2,70 | -3,52% | ₹83,50 | ₹89,00 | ₹59,30 | 159,8K |
| 2012 | ₹83,65 | +37,36% | ₹2,70 | +41,78% | ₹61,05 | ₹99,45 | ₹58,00 | 963,8K |
| 2011 | ₹60,90 | -23,64% | ₹2,70 | -20,18% | ₹77,95 | ₹84,00 | ₹60,00 | 391,1K |
| 2010 | ₹79,75 | -20,80% | ₹2,70 | -18,17% | ₹102,70 | ₹115,70 | ₹60,55 | 4,2M |
| 2009 | ₹100,70 | +66,17% | ₹2,70 | +70,67% | ₹60,00 | ₹114,50 | ₹47,15 | 2,3M |
| 2008 | ₹60,60 | -49,67% | ₹2,40 | -47,70% | ₹122,00 | ₹142,00 | ₹46,00 | 1,6M |
| 2007 | ₹120,40 | +15,11% | ₹2,40 | +17,43% | ₹103,60 | ₹124,00 | ₹68,30 | 3,7M |
| 2006 | ₹104,60 | +19,68% | ₹2,00 | +21,96% | ₹87,90 | ₹165,00 | ₹68,10 | 20,3M |
| 2005 | ₹87,40 | -11,85% | ₹2,00 | -9,89% | ₹101,80 | ₹127,50 | ₹73,25 | 14,4M |
| 2004 | ₹99,15 | +91,97% | ₹2,00 | +95,74% | ₹53,00 | ₹102,90 | ₹32,15 | 16,9M |
| 2003 | ₹51,65 | +134,77% | ₹2,00 | +143,88% | ₹21,95 | ₹59,55 | ₹20,00 | 6,0M |
| 2002 | ₹22,00 | 0,00% | ₹2,00 | +6,70% | ₹29,85 | ₹33,00 | ₹19,05 | 333,1K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Kakatiya Cement a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Kakatiya Cement Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kakatiya Cement
KAKATCEM
|
1,06B Small-cap | 3,01 % | -4,71 % | 18,74 % | -7,70 % | -0,33 % | -18,40 % | -36,25 % | -48,14 % | -74,24 % | 73,16 % | 32,57 % |
|
Ultratech Cement
ULTRACEMCO
|
3,53T Large-cap | -5,03 % | -5,59 % | -8,31 % | -4,23 % | -6,72 % | 2,43 % | 46,26 % | 72,29 % | 260,02 % | 1 014,81 % | 1 727,03 % |
|
Grasim Industries
GRASIM
|
1,86T Large-cap | -2,16 % | 8,60 % | 15,59 % | 14,02 % | 8,76 % | 22,65 % | 83,26 % | 108,54 % | 368,55 % | 788,00 % | 1 024,01 % |
|
Orient Cement
ORIENTCEM
|
29,72B Small-cap | -5,84 % | -5,05 % | -7,98 % | -17,67 % | -21,58 % | -59,59 % | 3,47 % | -0,14 % | -15,11 % | 148,33 % | 148,33 % |
|
Mangalam Cement
MANGLMCEM
|
25,22B Small-cap | -0,87 % | -8,62 % | -0,96 % | 8,13 % | 10,09 % | 2,61 % | 167,96 % | 171,75 % | 208,69 % | 605,24 % | 383,55 % |
|
HeidelbergCement
HEIDELBERG
|
35,85B Small-cap | -4,65 % | -5,23 % | -2,30 % | -15,70 % | -13,20 % | -20,25 % | -7,33 % | -37,03 % | 48,72 % | 278,13 % | 348,69 % |
Calculez vos rendements d'investissement Kakatiya Cement
Analyse de performance d'investissement à long terme
Kakatiya Cement stock price in May 2016 was ₹490,80, A ₹1 000,00 lump sum investment in Kakatiya Cement made 10 years ago would be worth approximately ₹320,76 today, representing a negative return of -67,92 %. This translates to an annualized return (CAGR) of -10,74 %. During this period, Kakatiya Cement paid out ₹29,70 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹320,76
Rendement annuel (TCAC)
-10,74 %
Total des dividendes
₹60,51
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Kakatiya Cement (KAKATCEM) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Kakatiya Cement a délivré un rendement total de -18,4%.
- Plus haut 52 semaines a atteint 179,29 INR le N/A.
- Plus bas 52 semaines a touché 85,00 INR le N/A.
- Prix actuel se négocie à 127,73 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Kakatiya Cement (KAKATCEM) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Kakatiya Cement (kakatcem) aurait grandi à approximativement 5 186,00 INR en date du June 4, 2026, représentant un rendement total de -48,1%.
Cela représente un taux de croissance annuel composé (TCAC) de -12,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Kakatiya Cement se compare-t-il au secteur Basic Materials ?
Kakatiya Cement (kakatcem) a délivré un rendement annualisé de -12,7% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Kakatiya Cement aurait grandi à 2 576,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Kakatiya Cement ?
Kakatiya Cement (kakatcem) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de -18,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Kakatiya Cement a historiquement atteinte ?
Kakatiya Cement (kakatcem) montre la performance suivante sur différentes périodes :
Rendements négatifs : 12 months (-18,4%), 3 years (-36,3%), 5 years (-48,1%), 10 years (-74,2%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.