Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 135.60
-8.50 (-5.90%)
Jan 9, 2026, 3:28 PM IST
Kay Cee Energy & Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 143.10 | 143.85 | 130.00 | 135.60 | 135.60 | -5.90% | 45,500 |
| Jan 8, 2026 | 145.00 | 152.00 | 139.00 | 144.10 | 144.10 | -1.06% | 29,000 |
| Jan 7, 2026 | 145.00 | 146.00 | 143.00 | 145.65 | 145.65 | -0.51% | 20,500 |
| Jan 6, 2026 | 151.90 | 151.90 | 145.30 | 146.40 | 146.40 | -1.61% | 14,000 |
| Jan 5, 2026 | 157.00 | 157.50 | 148.00 | 148.80 | 148.80 | -2.81% | 16,500 |
| Jan 2, 2026 | 149.80 | 155.00 | 148.00 | 153.10 | 153.10 | 3.55% | 31,000 |
| Jan 1, 2026 | 145.80 | 149.00 | 143.25 | 147.85 | 147.85 | 3.90% | 23,500 |
| Dec 31, 2025 | 141.15 | 145.80 | 141.15 | 142.30 | 142.30 | 0.81% | 19,000 |
| Dec 30, 2025 | 143.90 | 148.40 | 140.00 | 141.15 | 141.15 | -1.91% | 33,500 |
| Dec 29, 2025 | 144.30 | 148.45 | 142.00 | 143.90 | 143.90 | -2.93% | 40,000 |
| Dec 26, 2025 | 151.00 | 151.80 | 147.05 | 148.25 | 148.25 | -2.44% | 12,000 |
| Dec 24, 2025 | 157.00 | 158.00 | 151.10 | 151.95 | 151.95 | -1.97% | 23,500 |
| Dec 23, 2025 | 158.90 | 158.90 | 152.05 | 155.00 | 155.00 | -1.27% | 9,500 |
| Dec 22, 2025 | 153.75 | 159.80 | 150.00 | 157.00 | 157.00 | 3.19% | 17,500 |
| Dec 19, 2025 | 152.20 | 153.35 | 144.05 | 152.15 | 152.15 | 4.75% | 23,000 |
| Dec 18, 2025 | 148.45 | 149.00 | 145.05 | 145.25 | 145.25 | -2.16% | 10,000 |
| Dec 17, 2025 | 152.80 | 152.80 | 148.00 | 148.45 | 148.45 | -1.66% | 12,000 |
| Dec 16, 2025 | 152.75 | 152.75 | 150.00 | 150.95 | 150.95 | -0.95% | 10,000 |
| Dec 15, 2025 | 151.00 | 153.65 | 147.00 | 152.40 | 152.40 | 0.40% | 15,500 |
| Dec 12, 2025 | 151.00 | 155.50 | 147.30 | 151.80 | 151.80 | -1.17% | 37,000 |
| Dec 11, 2025 | 161.00 | 161.00 | 151.30 | 153.60 | 153.60 | -5.42% | 39,000 |
| Dec 10, 2025 | 161.00 | 173.50 | 161.00 | 162.40 | 162.40 | 2.11% | 66,000 |
| 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 |