Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 161.90
+2.85 (1.79%)
Dec 10, 2025, 3:29 PM IST
Kay Cee Energy & Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 146.95 | 159.05 | 135.35 | 159.05 | 159.05 | 9.99% | 112,000 |
| Dec 8, 2025 | 148.05 | 150.00 | 138.10 | 144.60 | 144.60 | -5.77% | 71,000 |
| Dec 5, 2025 | 163.70 | 163.70 | 150.05 | 153.45 | 153.45 | -3.73% | 28,500 |
| Dec 4, 2025 | 156.00 | 165.00 | 155.50 | 159.40 | 159.40 | 0.13% | 51,000 |
| Dec 3, 2025 | 167.50 | 171.90 | 159.15 | 159.20 | 159.20 | -4.96% | 66,000 |
| Dec 2, 2025 | 170.00 | 171.00 | 164.00 | 167.50 | 167.50 | -0.89% | 22,500 |
| Dec 1, 2025 | 177.20 | 177.20 | 168.65 | 169.00 | 169.00 | -4.79% | 55,000 |
| Nov 28, 2025 | 178.00 | 182.95 | 176.75 | 177.50 | 177.50 | -0.20% | 23,500 |
| Nov 27, 2025 | 177.15 | 186.25 | 177.15 | 177.85 | 177.85 | -0.64% | 22,000 |
| Nov 26, 2025 | 177.60 | 182.75 | 173.00 | 179.00 | 179.00 | -0.33% | 17,500 |
| Nov 25, 2025 | 178.00 | 180.00 | 176.50 | 179.60 | 179.60 | 0.73% | 15,000 |
| Nov 24, 2025 | 180.50 | 181.95 | 175.00 | 178.30 | 178.30 | -1.82% | 30,500 |
| Nov 21, 2025 | 185.50 | 186.00 | 179.05 | 181.60 | 181.60 | -1.65% | 45,000 |
| Nov 20, 2025 | 189.95 | 189.95 | 182.75 | 184.65 | 184.65 | -0.57% | 18,500 |
| Nov 19, 2025 | 185.00 | 189.85 | 183.00 | 185.70 | 185.70 | -2.52% | 31,000 |
| Nov 18, 2025 | 198.95 | 199.15 | 188.05 | 190.50 | 190.50 | -0.55% | 34,500 |
| Nov 17, 2025 | 185.95 | 191.55 | 183.05 | 191.55 | 191.55 | 4.99% | 45,500 |
| Nov 14, 2025 | 183.90 | 187.00 | 181.20 | 182.45 | 182.45 | -1.27% | 38,500 |
| Nov 13, 2025 | 180.15 | 188.60 | 180.15 | 184.80 | 184.80 | -0.03% | 28,000 |
| Nov 12, 2025 | 187.50 | 188.00 | 184.00 | 184.85 | 184.85 | -0.91% | 33,000 |
| Nov 11, 2025 | 193.70 | 198.85 | 185.50 | 186.55 | 186.55 | -4.46% | 54,000 |
| Nov 10, 2025 | 197.00 | 202.50 | 191.00 | 195.25 | 195.25 | 0.59% | 52,000 |
| Nov 7, 2025 | 188.00 | 194.60 | 180.10 | 194.10 | 194.10 | 4.72% | 154,000 |
| Nov 6, 2025 | 184.05 | 188.30 | 180.60 | 185.35 | 185.35 | -2.37% | 132,500 |
| Nov 4, 2025 | 199.70 | 202.85 | 189.85 | 189.85 | 189.85 | -5.00% | 131,000 |
| Nov 3, 2025 | 208.60 | 213.70 | 199.00 | 199.85 | 199.85 | -4.45% | 146,000 |
| Oct 31, 2025 | 212.25 | 214.00 | 205.10 | 209.15 | 209.15 | -0.97% | 80,500 |
| Oct 30, 2025 | 212.35 | 216.05 | 208.55 | 211.20 | 211.20 | -2.43% | 67,000 |
| Oct 29, 2025 | 225.00 | 227.00 | 214.15 | 216.45 | 216.45 | -2.57% | 86,000 |
| Oct 28, 2025 | 215.00 | 229.00 | 214.00 | 222.15 | 222.15 | 0.89% | 145,500 |
| Oct 27, 2025 | 220.20 | 226.85 | 220.20 | 220.20 | 220.20 | -4.98% | 187,000 |
| Oct 24, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | -5.00% | 12,000 |
| Oct 23, 2025 | 250.00 | 252.00 | 243.95 | 243.95 | 243.95 | -4.99% | 203,500 |
| Oct 21, 2025 | 255.80 | 260.30 | 250.00 | 256.75 | 256.75 | 3.55% | 111,500 |
| Oct 20, 2025 | 243.80 | 247.95 | 239.00 | 247.95 | 247.95 | 5.00% | 74,500 |
| 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 |