Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 236.15
+11.20 (4.98%)
At close: Oct 17, 2025
Kay Cee Energy & Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 228.95 | 236.15 | 228.95 | 236.15 | 236.15 | 4.98% | 52,500 |
| Oct 16, 2025 | 228.50 | 228.50 | 218.50 | 224.95 | 224.95 | -1.47% | 45,000 |
| Oct 15, 2025 | 228.00 | 237.00 | 221.90 | 228.30 | 228.30 | -2.25% | 132,000 |
| Oct 14, 2025 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | -5.00% | 8,500 |
| Oct 13, 2025 | 250.00 | 255.00 | 245.85 | 245.85 | 245.85 | -4.99% | 86,500 |
| Oct 10, 2025 | 259.35 | 259.35 | 239.00 | 258.75 | 258.75 | 4.76% | 243,500 |
| Oct 9, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 4.99% | 10,000 |
| Oct 8, 2025 | 233.00 | 235.25 | 225.55 | 235.25 | 235.25 | 5.00% | 55,500 |
| Oct 7, 2025 | 215.55 | 224.05 | 208.20 | 224.05 | 224.05 | 4.99% | 88,000 |
| Oct 6, 2025 | 217.00 | 222.25 | 211.30 | 213.40 | 213.40 | -0.86% | 29,500 |
| Oct 3, 2025 | 217.95 | 217.95 | 211.35 | 215.25 | 215.25 | 0.26% | 31,500 |
| Oct 1, 2025 | 218.95 | 218.95 | 208.00 | 214.70 | 214.70 | 0.16% | 48,500 |
| Sep 30, 2025 | 216.00 | 224.60 | 212.50 | 214.35 | 214.35 | -0.63% | 71,000 |
| Sep 29, 2025 | 210.00 | 220.70 | 210.00 | 215.70 | 215.70 | 2.62% | 50,000 |
| Sep 26, 2025 | 212.40 | 212.80 | 203.50 | 210.20 | 210.20 | 1.08% | 64,500 |
| Sep 25, 2025 | 212.00 | 218.50 | 205.00 | 207.95 | 207.95 | -2.99% | 71,500 |
| Sep 24, 2025 | 212.00 | 226.80 | 207.00 | 214.35 | 214.35 | -0.97% | 140,500 |
| Sep 23, 2025 | 217.05 | 224.70 | 216.45 | 216.45 | 216.45 | -4.98% | 146,000 |
| Sep 22, 2025 | 237.30 | 237.30 | 227.80 | 227.80 | 227.80 | -4.98% | 85,500 |
| Sep 19, 2025 | 237.00 | 249.60 | 236.00 | 239.75 | 239.75 | 0.84% | 146,500 |
| Sep 18, 2025 | 259.85 | 259.85 | 235.15 | 237.75 | 237.75 | -3.94% | 301,500 |
| Sep 17, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 4.98% | 16,500 |
| 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 |