Kay Cee Energy & Infra Limited (NSE:KCEIL)
India · Delayed Price · Currency is INR 84.00
-0.50 (-0.59%)
Jun 19, 2026, 3:28 PM IST
Kay Cee Energy & Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |