Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 98.50
-0.20 (-0.20%)
May 29, 2026, 3:26 PM IST
Kay Cee Energy & Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.97% | 12,500 |
| May 19, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -4.97% | 7,000 |
| May 18, 2026 | 120.75 | 120.75 | 120.70 | 120.70 | 120.70 | -5.00% | 8,000 |
| May 15, 2026 | 127.00 | 127.05 | 123.05 | 127.05 | 127.05 | 5.00% | 33,000 |
| May 14, 2026 | 122.90 | 123.05 | 118.00 | 121.00 | 121.00 | 3.24% | 27,500 |
| May 13, 2026 | 115.00 | 117.20 | 112.00 | 117.20 | 117.20 | 4.97% | 13,500 |
| May 12, 2026 | 108.35 | 116.25 | 108.35 | 111.65 | 111.65 | -2.10% | 23,500 |
| May 11, 2026 | 118.00 | 118.50 | 114.00 | 114.05 | 114.05 | -4.88% | 33,500 |
| May 8, 2026 | 121.00 | 123.70 | 119.00 | 119.90 | 119.90 | - | 14,000 |
| May 7, 2026 | 122.00 | 124.20 | 118.10 | 119.90 | 119.90 | -1.80% | 26,000 |
| May 6, 2026 | 120.20 | 122.55 | 117.00 | 122.10 | 122.10 | -0.73% | 23,000 |
| May 5, 2026 | 123.30 | 127.55 | 120.60 | 123.00 | 123.00 | -0.24% | 25,000 |
| May 4, 2026 | 127.00 | 128.50 | 122.05 | 123.30 | 123.30 | -2.61% | 13,500 |
| Apr 30, 2026 | 130.00 | 130.00 | 126.60 | 126.60 | 126.60 | -3.17% | 7,000 |
| Apr 29, 2026 | 130.00 | 135.00 | 126.55 | 130.75 | 130.75 | 0.93% | 29,500 |
| Apr 28, 2026 | 128.65 | 131.65 | 126.00 | 129.55 | 129.55 | 0.70% | 15,000 |
| Apr 27, 2026 | 128.40 | 128.65 | 126.00 | 128.65 | 128.65 | 4.98% | 17,500 |
| Apr 24, 2026 | 126.00 | 126.00 | 121.95 | 122.55 | 122.55 | -2.97% | 16,000 |
| Apr 23, 2026 | 125.00 | 127.95 | 123.15 | 126.30 | 126.30 | -2.55% | 26,500 |
| Apr 22, 2026 | 135.00 | 135.00 | 129.60 | 129.60 | 129.60 | -4.99% | 34,500 |
| Apr 21, 2026 | 141.05 | 141.05 | 134.00 | 136.40 | 136.40 | -3.30% | 31,500 |
| Apr 20, 2026 | 145.00 | 152.00 | 140.00 | 141.05 | 141.05 | -4.28% | 56,000 |
| Apr 17, 2026 | 137.85 | 150.95 | 135.10 | 147.35 | 147.35 | 8.35% | 82,000 |
| Apr 16, 2026 | 134.70 | 139.00 | 131.50 | 136.00 | 136.00 | 5.10% | 48,000 |
| Apr 15, 2026 | 123.55 | 130.05 | 122.25 | 129.40 | 129.40 | 7.83% | 48,500 |
| Apr 13, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | -3.69% | 17,000 |
| Apr 10, 2026 | 124.00 | 125.85 | 122.55 | 124.60 | 124.60 | 2.89% | 19,000 |
| Apr 9, 2026 | 127.90 | 127.90 | 119.50 | 121.10 | 121.10 | -5.43% | 29,500 |
| Apr 8, 2026 | 124.65 | 128.50 | 124.00 | 128.05 | 128.05 | 8.56% | 32,500 |
| Apr 7, 2026 | 106.05 | 118.80 | 106.05 | 117.95 | 117.95 | 5.36% | 21,000 |
| Apr 6, 2026 | 104.55 | 112.00 | 104.15 | 111.95 | 111.95 | 7.08% | 14,000 |
| Apr 2, 2026 | 108.95 | 108.95 | 100.00 | 104.55 | 104.55 | -4.48% | 45,500 |
| Apr 1, 2026 | 97.35 | 111.50 | 97.35 | 109.45 | 109.45 | 16.75% | 20,500 |
| Mar 30, 2026 | 99.95 | 99.95 | 90.85 | 93.75 | 93.75 | -7.32% | 106,000 |
| Mar 27, 2026 | 108.45 | 109.00 | 100.00 | 101.15 | 101.15 | -6.73% | 136,500 |
| Mar 25, 2026 | 111.05 | 116.00 | 106.90 | 108.45 | 108.45 | -1.72% | 52,000 |
| Mar 24, 2026 | 111.00 | 113.00 | 108.50 | 110.35 | 110.35 | 0.73% | 42,500 |
| Mar 23, 2026 | 115.00 | 115.00 | 105.00 | 109.55 | 109.55 | -6.33% | 64,000 |
| Mar 20, 2026 | 117.90 | 119.95 | 116.00 | 116.95 | 116.95 | -0.76% | 25,000 |
| Mar 19, 2026 | 120.00 | 120.00 | 117.50 | 117.85 | 117.85 | -2.32% | 28,000 |
| Mar 18, 2026 | 117.25 | 121.65 | 115.60 | 120.65 | 120.65 | 2.90% | 30,500 |
| Mar 17, 2026 | 118.65 | 118.70 | 116.10 | 117.25 | 117.25 | 0.43% | 23,000 |
| Mar 16, 2026 | 117.00 | 119.50 | 116.15 | 116.75 | 116.75 | -3.11% | 57,500 |
| Mar 13, 2026 | 125.40 | 125.40 | 118.15 | 120.50 | 120.50 | -1.11% | 34,500 |