Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 75.00
-1.55 (-2.02%)
Oct 22, 2026, 3:28 PM IST
Kay Cee Energy & Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 76.55 | 76.95 | 74.95 | 75.00 | 75.00 | -2.02% | 13,500 |
| Oct 21, 2026 | 80.00 | 80.00 | 76.15 | 76.55 | 76.55 | -3.04% | 15,500 |
| Oct 19, 2026 | 76.70 | 81.50 | 76.70 | 78.95 | 78.95 | 3.27% | 14,000 |
| Oct 16, 2026 | 79.90 | 80.00 | 76.35 | 76.45 | 76.45 | -1.86% | 8,500 |
| Oct 15, 2026 | 76.45 | 79.95 | 76.45 | 77.90 | 77.90 | 1.90% | 15,000 |
| Oct 14, 2026 | 75.95 | 77.50 | 75.95 | 76.45 | 76.45 | 0.66% | 11,000 |
| Oct 13, 2026 | 77.70 | 77.70 | 75.30 | 75.95 | 75.95 | -2.32% | 12,500 |
| Oct 12, 2026 | 76.00 | 78.00 | 76.00 | 77.75 | 77.75 | 0.78% | 10,500 |
| Oct 9, 2026 | 76.05 | 77.35 | 76.05 | 77.15 | 77.15 | 0.52% | 11,000 |
| Oct 8, 2026 | 76.50 | 78.65 | 75.00 | 76.75 | 76.75 | 0.13% | 27,500 |
| Oct 7, 2026 | 78.00 | 78.00 | 75.25 | 76.65 | 76.65 | -0.78% | 37,500 |
| Oct 6, 2026 | 77.70 | 80.15 | 75.05 | 77.25 | 77.25 | -0.58% | 12,000 |
| Oct 5, 2026 | 78.10 | 78.80 | 76.00 | 77.70 | 77.70 | -2.14% | 13,000 |
| Oct 1, 2026 | 82.50 | 82.50 | 78.05 | 79.40 | 79.40 | -3.76% | 11,500 |
| Sep 30, 2026 | 78.90 | 85.10 | 78.90 | 82.50 | 82.50 | 2.48% | 26,000 |
| Sep 29, 2026 | 78.00 | 81.00 | 78.00 | 80.50 | 80.50 | 4.68% | 9,000 |
| Sep 28, 2026 | 78.75 | 82.00 | 76.75 | 76.90 | 76.90 | -2.35% | 15,500 |
| Sep 25, 2026 | 84.25 | 84.25 | 75.15 | 78.75 | 78.75 | -4.43% | 23,500 |
| Sep 24, 2026 | 78.40 | 82.65 | 78.40 | 82.40 | 82.40 | 2.42% | 20,500 |
| Sep 23, 2026 | 78.85 | 80.60 | 78.85 | 80.45 | 80.45 | 3.61% | 3,000 |
| Sep 22, 2026 | 78.00 | 79.00 | 76.55 | 77.65 | 77.65 | -2.82% | 26,000 |
| Sep 21, 2026 | 77.85 | 88.85 | 77.85 | 79.90 | 79.90 | 7.54% | 37,000 |
| Sep 18, 2026 | 76.00 | 76.00 | 74.30 | 74.30 | 74.30 | -2.88% | 11,500 |
| Sep 17, 2026 | 77.90 | 78.50 | 75.25 | 76.50 | 76.50 | 0.66% | 7,000 |
| Sep 16, 2026 | 75.05 | 76.00 | 74.30 | 76.00 | 76.00 | 0.93% | 33,500 |
| Sep 15, 2026 | 75.25 | 76.00 | 75.20 | 75.30 | 75.30 | -0.99% | 5,000 |
| Sep 11, 2026 | 79.80 | 79.90 | 75.05 | 76.05 | 76.05 | -2.62% | 9,500 |
| Sep 10, 2026 | 76.00 | 78.20 | 75.55 | 78.10 | 78.10 | 2.43% | 10,000 |
| Sep 9, 2026 | 77.80 | 78.00 | 76.00 | 76.25 | 76.25 | -1.10% | 8,500 |
| Sep 8, 2026 | 77.55 | 77.75 | 75.80 | 77.10 | 77.10 | -1.60% | 24,500 |
| Sep 7, 2026 | 79.50 | 80.40 | 78.00 | 78.35 | 78.35 | -0.95% | 14,500 |
| Sep 4, 2026 | 79.00 | 80.40 | 78.10 | 79.10 | 79.10 | - | 11,000 |
| Sep 3, 2026 | 80.20 | 80.20 | 77.50 | 79.10 | 79.10 | -1.80% | 21,000 |
| Sep 2, 2026 | 80.00 | 82.70 | 80.00 | 80.55 | 80.55 | 0.69% | 11,000 |
| Sep 1, 2026 | 80.05 | 82.50 | 78.70 | 80.00 | 80.00 | -1.96% | 13,000 |
| Aug 31, 2026 | 82.95 | 83.20 | 81.00 | 81.60 | 81.60 | 0.37% | 6,500 |
| Aug 27, 2026 | 82.00 | 83.95 | 81.00 | 81.30 | 81.30 | -2.05% | 6,500 |
| Aug 26, 2026 | 85.95 | 86.00 | 82.95 | 83.00 | 83.00 | -0.48% | 15,500 |
| Aug 25, 2026 | 82.10 | 84.50 | 82.05 | 83.40 | 83.40 | 1.03% | 11,000 |
| Aug 24, 2026 | 87.55 | 87.55 | 80.00 | 82.55 | 82.55 | -2.54% | 37,500 |
| Aug 21, 2026 | 76.30 | 84.95 | 74.00 | 84.70 | 84.70 | 11.67% | 74,000 |
| Aug 20, 2026 | 76.00 | 77.90 | 74.00 | 75.85 | 75.85 | -0.78% | 33,500 |
| Aug 19, 2026 | 76.15 | 78.20 | 74.50 | 76.45 | 76.45 | -1.55% | 40,500 |
| Aug 18, 2026 | 79.95 | 79.95 | 76.20 | 77.65 | 77.65 | 1.11% | 36,500 |
| Aug 17, 2026 | 81.00 | 81.00 | 75.00 | 76.80 | 76.80 | -5.36% | 39,000 |
| Aug 14, 2026 | 81.40 | 81.60 | 78.55 | 81.15 | 81.15 | -0.12% | 7,000 |
| Aug 13, 2026 | 78.20 | 81.85 | 78.20 | 81.25 | 81.25 | 0.43% | 19,000 |
| Aug 12, 2026 | 79.20 | 83.15 | 79.20 | 80.90 | 80.90 | -0.68% | 12,000 |
| Aug 11, 2026 | 84.00 | 84.00 | 79.05 | 81.45 | 81.45 | -3.04% | 37,500 |
| Aug 10, 2026 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.93% | 10,000 |