Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 78.50
-4.00 (-4.85%)
Oct 1, 2026, 3:28 PM IST
Kay Cee Energy & Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 83.95 | 89.00 | 82.25 | 85.65 | 85.65 | 2.03% | 19,000 |
| Aug 6, 2026 | 87.65 | 87.65 | 83.00 | 83.95 | 83.95 | -2.50% | 25,500 |
| Aug 5, 2026 | 86.85 | 87.20 | 85.60 | 86.10 | 86.10 | -0.86% | 9,500 |
| Aug 4, 2026 | 88.70 | 88.70 | 85.00 | 86.85 | 86.85 | -2.09% | 11,500 |
| Aug 3, 2026 | 86.15 | 89.15 | 86.15 | 88.70 | 88.70 | 1.43% | 10,000 |
| 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 |