Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 84.70
+8.85 (11.67%)
Aug 21, 2026, 3:25 PM IST
Kay Cee Energy & Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |