Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 235.75
+11.20 (4.99%)
At close: Sep 16, 2025
Kay Cee Energy & Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | 4.99% | 11,000 |
| Sep 15, 2025 | 220.00 | 224.55 | 218.20 | 224.55 | 224.55 | 4.98% | 26,000 |
| Sep 12, 2025 | 201.00 | 213.90 | 201.00 | 213.90 | 213.90 | 4.98% | 105,500 |
| Sep 11, 2025 | 204.00 | 211.95 | 203.65 | 203.75 | 203.75 | -4.95% | 327,500 |
| Sep 10, 2025 | 225.40 | 225.60 | 214.35 | 214.35 | 214.35 | -4.99% | 228,000 |
| Sep 9, 2025 | 241.00 | 245.00 | 225.30 | 225.60 | 225.60 | -4.87% | 180,000 |
| Sep 8, 2025 | 241.00 | 250.35 | 226.55 | 237.15 | 237.15 | -0.55% | 341,000 |
| Sep 5, 2025 | 241.25 | 247.25 | 238.45 | 238.45 | 238.45 | -5.00% | 182,000 |
| Sep 4, 2025 | 255.00 | 262.85 | 250.00 | 251.00 | 251.00 | 0.26% | 446,000 |
| Sep 3, 2025 | 243.30 | 259.90 | 243.30 | 250.35 | 250.35 | -2.25% | 842,500 |
| Sep 2, 2025 | 261.00 | 266.85 | 256.10 | 256.10 | 256.10 | -4.99% | 181,500 |
| Sep 1, 2025 | 281.00 | 294.00 | 269.55 | 269.55 | 269.55 | -4.99% | 800,000 |
| Aug 29, 2025 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | -4.99% | 4,000 |
| Aug 28, 2025 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | -5.00% | 5,000 |
| Aug 26, 2025 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | -5.00% | 14,500 |
| Aug 25, 2025 | 345.00 | 358.00 | 330.10 | 330.85 | 330.85 | -4.78% | 56,500 |
| Aug 22, 2025 | 337.50 | 349.50 | 334.00 | 347.45 | 347.45 | 2.25% | 13,000 |
| Aug 21, 2025 | 354.50 | 354.50 | 337.05 | 339.80 | 339.80 | -1.62% | 10,500 |
| Aug 20, 2025 | 326.20 | 349.40 | 326.20 | 345.40 | 345.40 | 3.79% | 40,500 |
| Aug 19, 2025 | 330.15 | 338.85 | 330.15 | 332.80 | 332.80 | -0.21% | 19,000 |
| Aug 18, 2025 | 349.50 | 349.50 | 331.00 | 333.50 | 333.50 | -0.77% | 11,500 |
| Aug 14, 2025 | 336.30 | 344.25 | 333.00 | 336.10 | 336.10 | -0.41% | 11,000 |
| Aug 13, 2025 | 335.00 | 352.00 | 335.00 | 337.50 | 337.50 | -1.76% | 15,000 |
| Aug 12, 2025 | 325.50 | 345.30 | 321.00 | 343.55 | 343.55 | 4.45% | 50,500 |
| Aug 11, 2025 | 326.05 | 331.40 | 322.00 | 328.90 | 328.90 | -2.95% | 37,000 |
| Aug 8, 2025 | 330.70 | 349.00 | 325.00 | 338.90 | 338.90 | 1.96% | 43,000 |
| Aug 7, 2025 | 351.85 | 351.85 | 330.60 | 332.40 | 332.40 | -4.48% | 38,500 |
| Aug 6, 2025 | 330.00 | 354.40 | 330.00 | 348.00 | 348.00 | 3.10% | 45,000 |
| Aug 5, 2025 | 336.05 | 347.30 | 332.00 | 337.55 | 337.55 | -3.00% | 31,000 |
| Aug 4, 2025 | 352.00 | 359.00 | 342.00 | 348.00 | 348.00 | -1.14% | 9,500 |
| Aug 1, 2025 | 357.05 | 360.00 | 350.55 | 352.00 | 352.00 | -3.84% | 20,000 |
| Jul 31, 2025 | 365.00 | 373.50 | 360.00 | 366.05 | 366.05 | -1.01% | 22,000 |
| Jul 30, 2025 | 361.90 | 376.00 | 361.90 | 369.80 | 369.80 | 3.21% | 30,000 |
| Jul 29, 2025 | 388.05 | 388.05 | 355.15 | 358.30 | 358.30 | -4.15% | 99,500 |
| Jul 28, 2025 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 5.00% | 21,500 |
| Jul 25, 2025 | 363.00 | 363.00 | 356.00 | 356.00 | 356.00 | 0.01% | 16,000 |
| Jul 24, 2025 | 354.30 | 355.95 | 354.30 | 355.95 | 355.95 | 1.15% | 13,500 |
| Jul 23, 2025 | 345.05 | 351.90 | 345.05 | 351.90 | 351.90 | 2.00% | 35,000 |
| Jul 22, 2025 | 334.00 | 345.00 | 334.00 | 345.00 | 345.00 | 1.91% | 20,500 |
| Jul 21, 2025 | 343.00 | 343.00 | 338.00 | 338.55 | 338.55 | -1.48% | 10,500 |
| Jul 18, 2025 | 337.10 | 343.65 | 337.10 | 343.65 | 343.65 | - | 13,000 |
| Jul 17, 2025 | 335.90 | 343.65 | 335.90 | 343.65 | 343.65 | 1.96% | 15,500 |
| Jul 16, 2025 | 345.95 | 345.95 | 337.05 | 337.05 | 337.05 | -1.93% | 12,000 |
| Jul 15, 2025 | 341.30 | 343.70 | 341.30 | 343.70 | 343.70 | 1.99% | 24,000 |
| Jul 14, 2025 | 332.00 | 337.00 | 332.00 | 337.00 | 337.00 | -0.35% | 22,500 |
| Jul 11, 2025 | 340.10 | 340.10 | 338.10 | 338.20 | 338.20 | -1.97% | 21,500 |
| Jul 10, 2025 | 339.00 | 349.00 | 339.00 | 345.00 | 345.00 | -0.22% | 23,500 |
| Jul 9, 2025 | 345.75 | 345.75 | 345.75 | 345.75 | 345.75 | -2.00% | 29,000 |
| Jul 8, 2025 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | -2.00% | 6,500 |
| Jul 7, 2025 | 360.50 | 360.85 | 360.00 | 360.00 | 360.00 | 1.75% | 40,500 |