NSE · KAKATCEM · stock
Kakatiya Cement Sugar & Industries Limited (KAKATCEM) stock price history
Every NSE trading session of Kakatiya Cement Sugar & Industries Limited from Jul 1, 2002 to Nov 13, 2026: 6,018 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAKATCEM adjusted close, 2002 to 2026
- ₹499.16
- All time high, 2016
- ₹154.03
- 52 week high, ₹82.92 low
- 6,018
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KAKATCEM key facts
- Kakatiya Cement Sugar & Industries Limited (KAKATCEM) closed at ₹98.89 on Nov 13, 2026 on NSE.
- KAKATCEM's all time high close is ₹499.16, set on May 19, 2016; its all time low close is ₹11.64 on Oct 4, 2002.
- KAKATCEM's 52 week range is ₹82.92 to ₹154.03.
- KAKATCEM returned -26.6% over the year to Nov 13, 2026 and -55.1% over five years.
- Over ten years KAKATCEM returned -59%, -8.6% a year compounded.
- KAKATCEM's deepest drawdown was -83.4% from May 19, 2016 to Mar 30, 2026.
- DataCedar holds 6,018 daily sessions of KAKATCEM history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAKATCEM price chart, 2002 to 2026
KAKATCEM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -4.7% |
| 6 months | -19.3% |
| Year to date | -21.4% |
| 1 year | -26.6% |
| 3 years | -52.8% |
| 5 years | -55.1% |
| 10 years | -59.4% |
| Since Jul 1, 2002 | +569.2% |
| Compound annual growth, 24.4 years | +8.1% |
KAKATCEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹499.16 on May 19, 2016
- All time low close
- ₹11.64 on Oct 4, 2002
- 52 week high
- ₹154.03 on Apr 21, 2026
- 52 week low
- ₹82.92 on Mar 30, 2026
- Deepest drawdown
- -83.4% from May 19, 2016 to Mar 30, 2026, not yet recovered
- Best single session
- +22.5% on May 2, 2006
- Worst single session
- -15.7% on Feb 11, 2016
- Volatility, 1 year annualised
- 39.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2002
- 6.7×
- Best calendar year
- 2003, +147%
- Worst calendar year
- 2008, -48%
KAKATCEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹126.81 | ₹154.03 | ₹82.92 | ₹98.89 | -23.0% | 1.4M | 212 |
| 2025 | ₹183.74 | ₹185.69 | ₹121.94 | ₹128.35 | -28.9% | 1.5M | 249 |
| 2024 | ₹233.32 | ₹253.15 | ₹166.56 | ₹180.54 | -22.7% | 4.3M | 246 |
| 2023 | ₹192.44 | ₹262.79 | ₹168.34 | ₹233.50 | +22.4% | 4.7M | 245 |
| 2022 | ₹201.22 | ₹276.80 | ₹161.10 | ₹190.81 | -4.5% | 7M | 248 |
| 2021 | ₹174.98 | ₹290.41 | ₹139.44 | ₹199.79 | +14.2% | 13M | 248 |
| 2020 | ₹145.13 | ₹265.29 | ₹81.94 | ₹174.98 | +22.9% | 14.6M | 251 |
| 2019 | ₹179.72 | ₹196.43 | ₹117.55 | ₹142.33 | -19.8% | 4.5M | 243 |
| 2018 | ₹342.68 | ₹367.12 | ₹156.97 | ₹177.58 | -47.9% | 8.2M | 246 |
| 2017 | ₹218.48 | ₹384.74 | ₹215.60 | ₹341.03 | +58.3% | 19.5M | 248 |
| 2016 | ₹131.28 | ₹510.80 | ₹85.36 | ₹215.47 | +69.1% | 25.9M | 246 |
| 2015 | ₹90.34 | ₹136.44 | ₹77.64 | ₹127.40 | +40.5% | 2M | 246 |
| 2014 | ₹65.51 | ₹118.89 | ₹53.22 | ₹90.68 | +42.0% | 2.5M | 242 |
| 2013 | ₹65.70 | ₹71.65 | ₹48.56 | ₹63.87 | -3.0% | 158K | 238 |
| 2012 | ₹46.56 | ₹78.24 | ₹44.23 | ₹65.81 | +41.7% | 962.7K | 243 |
| 2011 | ₹57.27 | ₹61.72 | ₹44.45 | ₹46.44 | -20.7% | 389.6K | 242 |
| 2010 | ₹73.26 | ₹82.54 | ₹44.49 | ₹58.59 | -18.4% | 4.1M | 248 |
| 2009 | ₹41.70 | ₹79.57 | ₹32.77 | ₹71.84 | +70.6% | 2.3M | 242 |
| 2008 | ₹82.20 | ₹95.67 | ₹31.97 | ₹42.11 | -48.1% | 1.6M | 245 |
| 2007 | ₹68.10 | ₹82.20 | ₹44.90 | ₹81.12 | +18.0% | 3.7M | 248 |
| 2006 | ₹56.86 | ₹106.74 | ₹44.05 | ₹68.76 | +21.6% | 20.3M | 247 |
| 2005 | ₹64.69 | ₹81.02 | ₹46.55 | ₹56.54 | -10.3% | 14.4M | 250 |
| 2004 | ₹32.68 | ₹65.39 | ₹19.82 | ₹63.01 | +97.9% | 16.9M | 258 |
| 2003 | ₹12.87 | ₹35.63 | ₹12.02 | ₹31.84 | +146.9% | 5.9M | 257 |
| 2002 | ₹16.04 | ₹17.73 | ₹10.24 | ₹12.90 | n/a | 331.4K | 130 |
KAKATCEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹98.89 | +8.9% |
| October 2026 | ₹90.84 | -13.6% |
| September 2026 | ₹105.18 | -9.9% |
| August 2026 | ₹116.75 | -2.2% |
| July 2026 | ₹119.37 | +1.1% |
| June 2026 | ₹118.01 | -4.3% |
| May 2026 | ₹123.31 | -5.7% |
| April 2026 | ₹130.71 | +57.5% |
| March 2026 | ₹82.99 | -24.7% |
| February 2026 | ₹110.22 | +0.6% |
| January 2026 | ₹109.55 | -14.7% |
| December 2025 | ₹128.35 | -3.4% |
About the KAKATCEM data
Daily bars. 6,018 sessions from Jul 1, 2002 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AKAKATCEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- JYOTIRES Jyoti Resins & Adhesives Limited
- JYOTISTRUC Jyoti Structures Limited
- KABRAEXTRU Kabra Extrusion Technik Limited
- KAJARIACER Kajaria Ceramics Limited
- KALAMANDIR Sai Silks (Kalamandir) Limited
- KALPATARU Kalpataru Limited
- KALYANI Kalyani Commercials Limited
- KALYANIFRG Kalyani Forge Limited
Common questions
KAKATCEM share price history
