Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 87.45
-1.65 (-1.85%)
Jul 31, 2026, 3:26 PM IST
Kay Cee Energy & Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 90.90 | 90.90 | 86.50 | 87.45 | 87.45 | -1.85% | 12,500 |
| Jul 30, 2026 | 92.45 | 92.45 | 89.10 | 89.10 | 89.10 | -0.72% | 2,500 |
| Jul 29, 2026 | 92.85 | 92.85 | 89.75 | 89.75 | 89.75 | -1.91% | 3,500 |
| Jul 28, 2026 | 91.05 | 92.00 | 90.25 | 91.50 | 91.50 | -1.24% | 6,500 |
| Jul 27, 2026 | 89.15 | 96.10 | 89.15 | 92.65 | 92.65 | 5.76% | 33,000 |
| Jul 24, 2026 | 89.40 | 89.50 | 86.05 | 87.60 | 87.60 | -1.02% | 11,500 |
| Jul 23, 2026 | 88.50 | 90.95 | 87.80 | 88.50 | 88.50 | -4.22% | 25,500 |
| Jul 22, 2026 | 90.00 | 93.10 | 86.25 | 92.40 | 92.40 | 1.82% | 32,000 |
| Jul 21, 2026 | 90.15 | 90.75 | 90.15 | 90.75 | 90.75 | 0.72% | 4,500 |
| Jul 20, 2026 | 92.00 | 92.00 | 90.00 | 90.10 | 90.10 | -3.43% | 9,000 |
| Jul 17, 2026 | 92.60 | 94.00 | 89.50 | 93.30 | 93.30 | -0.59% | 14,000 |
| Jul 16, 2026 | 89.85 | 94.30 | 89.85 | 93.85 | 93.85 | 4.45% | 22,500 |
| Jul 15, 2026 | 88.80 | 90.30 | 86.25 | 89.85 | 89.85 | 4.48% | 19,500 |
| Jul 14, 2026 | 87.50 | 87.60 | 85.00 | 86.00 | 86.00 | -2.33% | 13,500 |
| Jul 13, 2026 | 88.65 | 90.00 | 87.50 | 88.05 | 88.05 | -4.08% | 18,000 |
| Jul 10, 2026 | 88.90 | 92.90 | 88.90 | 91.80 | 91.80 | 3.73% | 18,000 |
| Jul 9, 2026 | 90.00 | 90.00 | 88.20 | 88.50 | 88.50 | -3.12% | 3,000 |
| Jul 8, 2026 | 91.00 | 93.60 | 89.65 | 91.35 | 91.35 | 1.33% | 26,000 |
| Jul 7, 2026 | 93.95 | 93.95 | 89.40 | 90.15 | 90.15 | -4.20% | 16,000 |
| Jul 6, 2026 | 96.70 | 97.45 | 91.60 | 94.10 | 94.10 | 1.35% | 32,500 |
| Jul 3, 2026 | 90.30 | 92.85 | 88.45 | 92.85 | 92.85 | 4.97% | 29,500 |
| Jul 2, 2026 | 85.95 | 88.45 | 85.95 | 88.45 | 88.45 | 4.99% | 36,500 |
| Jul 1, 2026 | 84.10 | 84.25 | 81.50 | 84.25 | 84.25 | 4.98% | 79,000 |
| Jun 30, 2026 | 75.80 | 80.25 | 75.80 | 80.25 | 80.25 | 4.97% | 15,000 |
| Jun 29, 2026 | 76.70 | 76.70 | 74.70 | 76.45 | 76.45 | 0.39% | 28,500 |
| Jun 25, 2026 | 79.50 | 79.50 | 75.90 | 76.15 | 76.15 | -4.63% | 86,500 |
| Jun 24, 2026 | 80.05 | 81.95 | 79.50 | 79.85 | 79.85 | -2.08% | 36,000 |
| Jun 23, 2026 | 83.05 | 83.95 | 81.35 | 81.55 | 81.55 | -3.20% | 37,000 |
| Jun 22, 2026 | 82.05 | 85.00 | 81.25 | 84.25 | 84.25 | 0.54% | 33,500 |
| Jun 19, 2026 | 85.00 | 85.00 | 82.15 | 83.80 | 83.80 | -0.83% | 22,000 |
| Jun 18, 2026 | 85.05 | 86.95 | 84.00 | 84.50 | 84.50 | -2.37% | 39,000 |
| Jun 17, 2026 | 85.90 | 87.80 | 85.40 | 86.55 | 86.55 | 0.99% | 36,000 |
| Jun 16, 2026 | 87.30 | 88.65 | 84.60 | 85.70 | 85.70 | -2.22% | 31,000 |
| Jun 15, 2026 | 88.90 | 89.90 | 86.60 | 87.65 | 87.65 | 0.98% | 37,500 |
| Jun 12, 2026 | 89.05 | 90.50 | 86.35 | 86.80 | 86.80 | -1.98% | 23,000 |
| Jun 11, 2026 | 86.30 | 89.75 | 86.20 | 88.55 | 88.55 | -1.39% | 22,000 |
| Jun 10, 2026 | 92.30 | 92.30 | 89.00 | 89.80 | 89.80 | -3.23% | 26,500 |
| Jun 9, 2026 | 88.25 | 93.90 | 88.25 | 92.80 | 92.80 | 1.37% | 27,500 |
| Jun 8, 2026 | 92.00 | 92.00 | 90.80 | 91.55 | 91.55 | -1.98% | 18,000 |
| Jun 5, 2026 | 96.15 | 96.90 | 93.00 | 93.40 | 93.40 | -3.36% | 12,000 |
| Jun 4, 2026 | 92.10 | 97.65 | 92.10 | 96.65 | 96.65 | 3.92% | 34,500 |
| Jun 3, 2026 | 95.55 | 95.95 | 92.00 | 93.00 | 93.00 | -3.18% | 29,500 |
| Jun 2, 2026 | 94.00 | 96.95 | 93.00 | 96.05 | 96.05 | -0.41% | 25,500 |
| Jun 1, 2026 | 97.10 | 98.50 | 95.70 | 96.45 | 96.45 | -2.08% | 19,500 |
| May 29, 2026 | 99.50 | 100.45 | 97.35 | 98.50 | 98.50 | -0.20% | 37,500 |
| May 27, 2026 | 98.45 | 101.40 | 98.25 | 98.70 | 98.70 | 0.25% | 34,000 |
| May 26, 2026 | 99.55 | 99.55 | 97.75 | 98.45 | 98.45 | -1.10% | 18,000 |
| May 25, 2026 | 102.50 | 105.55 | 99.35 | 99.55 | 99.55 | -2.83% | 61,000 |
| May 22, 2026 | 98.40 | 103.10 | 98.40 | 102.45 | 102.45 | -1.06% | 132,500 |
| May 21, 2026 | 103.55 | 111.60 | 103.55 | 103.55 | 103.55 | -5.00% | 191,000 |