Kay Cee Energy & Infra Limited (NSE:KCEIL)
India
· Delayed Price · Currency is INR 116.95
-4.15 (-3.43%)
Mar 9, 2026, 3:28 PM IST
Kay Cee Energy & Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 125.00 | 125.00 | 120.15 | 121.10 | 121.10 | -1.46% | 11,000 |
| Mar 5, 2026 | 121.00 | 124.00 | 119.00 | 122.90 | 122.90 | 4.55% | 10,500 |
| Mar 4, 2026 | 116.50 | 120.00 | 116.20 | 117.55 | 117.55 | -2.89% | 27,000 |
| Mar 2, 2026 | 119.00 | 123.00 | 117.20 | 121.05 | 121.05 | -0.98% | 26,500 |
| Feb 27, 2026 | 122.85 | 124.95 | 121.95 | 122.25 | 122.25 | -1.01% | 5,000 |
| Feb 26, 2026 | 125.50 | 127.00 | 122.60 | 123.50 | 123.50 | -1.48% | 11,500 |
| Feb 25, 2026 | 126.85 | 129.95 | 124.05 | 125.35 | 125.35 | 1.29% | 8,500 |
| Feb 24, 2026 | 120.00 | 126.50 | 120.00 | 123.75 | 123.75 | -0.28% | 15,500 |
| Feb 23, 2026 | 126.80 | 129.00 | 124.10 | 124.10 | 124.10 | -1.59% | 12,000 |
| Feb 20, 2026 | 127.00 | 130.85 | 125.00 | 126.10 | 126.10 | -5.26% | 19,000 |
| Feb 19, 2026 | 133.15 | 135.85 | 130.10 | 133.10 | 133.10 | -0.04% | 7,500 |
| Feb 18, 2026 | 130.05 | 136.80 | 130.05 | 133.15 | 133.15 | 0.76% | 29,000 |
| Feb 17, 2026 | 131.25 | 136.85 | 125.00 | 132.15 | 132.15 | 0.69% | 27,000 |
| Feb 16, 2026 | 131.40 | 135.50 | 130.05 | 131.25 | 131.25 | -1.50% | 6,500 |
| Feb 13, 2026 | 137.00 | 138.00 | 132.05 | 133.25 | 133.25 | -3.96% | 12,500 |
| Feb 12, 2026 | 147.75 | 147.75 | 138.00 | 138.75 | 138.75 | -1.60% | 13,000 |
| Feb 11, 2026 | 153.80 | 153.80 | 137.10 | 141.00 | 141.00 | 3.75% | 29,500 |
| Feb 10, 2026 | 141.50 | 141.50 | 132.10 | 135.90 | 135.90 | -6.76% | 41,000 |
| Feb 9, 2026 | 139.05 | 148.10 | 139.05 | 145.75 | 145.75 | 7.33% | 35,000 |
| Feb 6, 2026 | 118.75 | 138.00 | 118.00 | 135.80 | 135.80 | 16.87% | 109,500 |
| Feb 5, 2026 | 115.35 | 123.80 | 115.35 | 116.20 | 116.20 | 0.69% | 45,000 |
| Feb 4, 2026 | 115.60 | 116.70 | 114.75 | 115.40 | 115.40 | -0.90% | 23,500 |
| Feb 3, 2026 | 119.90 | 119.90 | 112.30 | 116.45 | 116.45 | 3.79% | 75,500 |
| Feb 2, 2026 | 116.70 | 116.70 | 108.00 | 112.20 | 112.20 | -3.86% | 124,000 |
| Feb 1, 2026 | 115.15 | 119.95 | 115.00 | 116.70 | 116.70 | -0.13% | 19,500 |
| Jan 30, 2026 | 118.00 | 120.50 | 115.00 | 116.85 | 116.85 | -0.17% | 38,500 |
| Jan 29, 2026 | 123.00 | 123.00 | 116.10 | 117.05 | 117.05 | -5.41% | 38,500 |
| Jan 28, 2026 | 117.00 | 125.00 | 116.05 | 123.75 | 123.75 | 4.70% | 23,000 |
| Jan 27, 2026 | 114.40 | 120.00 | 112.05 | 118.20 | 118.20 | -2.64% | 20,000 |
| Jan 23, 2026 | 124.90 | 127.00 | 119.50 | 121.40 | 121.40 | 0.04% | 34,500 |
| Jan 22, 2026 | 126.00 | 126.00 | 120.00 | 121.35 | 121.35 | 0.29% | 28,000 |
| Jan 21, 2026 | 122.05 | 124.50 | 115.05 | 121.00 | 121.00 | -2.42% | 50,000 |
| Jan 20, 2026 | 122.50 | 128.75 | 118.00 | 124.00 | 124.00 | 1.31% | 56,000 |
| Jan 19, 2026 | 123.00 | 126.90 | 119.95 | 122.40 | 122.40 | -6.35% | 104,000 |
| Jan 16, 2026 | 134.00 | 136.00 | 129.20 | 130.70 | 130.70 | -1.06% | 36,500 |
| Jan 14, 2026 | 134.00 | 137.50 | 131.65 | 132.10 | 132.10 | -0.56% | 40,500 |
| Jan 13, 2026 | 125.10 | 137.60 | 123.40 | 132.85 | 132.85 | 6.20% | 127,500 |
| Jan 12, 2026 | 135.00 | 139.90 | 122.05 | 125.10 | 125.10 | -7.74% | 132,500 |
| Jan 9, 2026 | 143.10 | 143.85 | 130.00 | 135.60 | 135.60 | -5.90% | 45,500 |
| Jan 8, 2026 | 145.00 | 152.00 | 139.00 | 144.10 | 144.10 | -1.06% | 29,000 |
| Jan 7, 2026 | 145.00 | 146.00 | 143.00 | 145.65 | 145.65 | -0.51% | 20,500 |
| Jan 6, 2026 | 151.90 | 151.90 | 145.30 | 146.40 | 146.40 | -1.61% | 14,000 |
| Jan 5, 2026 | 157.00 | 157.50 | 148.00 | 148.80 | 148.80 | -2.81% | 16,500 |
| Jan 2, 2026 | 149.80 | 155.00 | 148.00 | 153.10 | 153.10 | 3.55% | 31,000 |
| Jan 1, 2026 | 145.80 | 149.00 | 143.25 | 147.85 | 147.85 | 3.90% | 23,500 |
| Dec 31, 2025 | 141.15 | 145.80 | 141.15 | 142.30 | 142.30 | 0.81% | 19,000 |
| Dec 30, 2025 | 143.90 | 148.40 | 140.00 | 141.15 | 141.15 | -1.91% | 33,500 |
| Dec 29, 2025 | 144.30 | 148.45 | 142.00 | 143.90 | 143.90 | -2.93% | 40,000 |
| Dec 26, 2025 | 151.00 | 151.80 | 147.05 | 148.25 | 148.25 | -2.44% | 12,000 |
| Dec 24, 2025 | 157.00 | 158.00 | 151.10 | 151.95 | 151.95 | -1.97% | 23,500 |
| Dec 23, 2025 | 158.90 | 158.90 | 152.05 | 155.00 | 155.00 | -1.27% | 9,500 |
| Dec 22, 2025 | 153.75 | 159.80 | 150.00 | 157.00 | 157.00 | 3.19% | 17,500 |
| Dec 19, 2025 | 152.20 | 153.35 | 144.05 | 152.15 | 152.15 | 4.75% | 23,000 |
| Dec 18, 2025 | 148.45 | 149.00 | 145.05 | 145.25 | 145.25 | -2.16% | 10,000 |
| Dec 17, 2025 | 152.80 | 152.80 | 148.00 | 148.45 | 148.45 | -1.66% | 12,000 |
| Dec 16, 2025 | 152.75 | 152.75 | 150.00 | 150.95 | 150.95 | -0.95% | 10,000 |
| Dec 15, 2025 | 151.00 | 153.65 | 147.00 | 152.40 | 152.40 | 0.40% | 15,500 |
| Dec 12, 2025 | 151.00 | 155.50 | 147.30 | 151.80 | 151.80 | -1.17% | 37,000 |
| Dec 11, 2025 | 161.00 | 161.00 | 151.30 | 153.60 | 153.60 | -5.42% | 39,000 |
| Dec 10, 2025 | 161.00 | 173.50 | 161.00 | 162.40 | 162.40 | 2.11% | 66,000 |
| Dec 9, 2025 | 146.95 | 159.05 | 135.35 | 159.05 | 159.05 | 9.99% | 112,000 |
| Dec 8, 2025 | 148.05 | 150.00 | 138.10 | 144.60 | 144.60 | -5.77% | 71,000 |
| Dec 5, 2025 | 163.70 | 163.70 | 150.05 | 153.45 | 153.45 | -3.73% | 28,500 |
| Dec 4, 2025 | 156.00 | 165.00 | 155.50 | 159.40 | 159.40 | 0.13% | 51,000 |
| Dec 3, 2025 | 167.50 | 171.90 | 159.15 | 159.20 | 159.20 | -4.96% | 66,000 |
| Dec 2, 2025 | 170.00 | 171.00 | 164.00 | 167.50 | 167.50 | -0.89% | 22,500 |
| Dec 1, 2025 | 177.20 | 177.20 | 168.65 | 169.00 | 169.00 | -4.79% | 55,000 |
| Nov 28, 2025 | 178.00 | 182.95 | 176.75 | 177.50 | 177.50 | -0.20% | 23,500 |
| Nov 27, 2025 | 177.15 | 186.25 | 177.15 | 177.85 | 177.85 | -0.64% | 22,000 |
| Nov 26, 2025 | 177.60 | 182.75 | 173.00 | 179.00 | 179.00 | -0.33% | 17,500 |
| Nov 25, 2025 | 178.00 | 180.00 | 176.50 | 179.60 | 179.60 | 0.73% | 15,000 |
| Nov 24, 2025 | 180.50 | 181.95 | 175.00 | 178.30 | 178.30 | -1.82% | 30,500 |
| Nov 21, 2025 | 185.50 | 186.00 | 179.05 | 181.60 | 181.60 | -1.65% | 45,000 |
| Nov 20, 2025 | 189.95 | 189.95 | 182.75 | 184.65 | 184.65 | -0.57% | 18,500 |
| Nov 19, 2025 | 185.00 | 189.85 | 183.00 | 185.70 | 185.70 | -2.52% | 31,000 |
| Nov 18, 2025 | 198.95 | 199.15 | 188.05 | 190.50 | 190.50 | -0.55% | 34,500 |
| Nov 17, 2025 | 185.95 | 191.55 | 183.05 | 191.55 | 191.55 | 4.99% | 45,500 |
| Nov 14, 2025 | 183.90 | 187.00 | 181.20 | 182.45 | 182.45 | -1.27% | 38,500 |
| Nov 13, 2025 | 180.15 | 188.60 | 180.15 | 184.80 | 184.80 | -0.03% | 28,000 |
| Nov 12, 2025 | 187.50 | 188.00 | 184.00 | 184.85 | 184.85 | -0.91% | 33,000 |
| Nov 11, 2025 | 193.70 | 198.85 | 185.50 | 186.55 | 186.55 | -4.46% | 54,000 |
| Nov 10, 2025 | 197.00 | 202.50 | 191.00 | 195.25 | 195.25 | 0.59% | 52,000 |
| Nov 7, 2025 | 188.00 | 194.60 | 180.10 | 194.10 | 194.10 | 4.72% | 154,000 |
| Nov 6, 2025 | 184.05 | 188.30 | 180.60 | 185.35 | 185.35 | -2.37% | 132,500 |
| Nov 4, 2025 | 199.70 | 202.85 | 189.85 | 189.85 | 189.85 | -5.00% | 131,000 |
| Nov 3, 2025 | 208.60 | 213.70 | 199.00 | 199.85 | 199.85 | -4.45% | 146,000 |
| Oct 31, 2025 | 212.25 | 214.00 | 205.10 | 209.15 | 209.15 | -0.97% | 80,500 |
| Oct 30, 2025 | 212.35 | 216.05 | 208.55 | 211.20 | 211.20 | -2.43% | 67,000 |
| Oct 29, 2025 | 225.00 | 227.00 | 214.15 | 216.45 | 216.45 | -2.57% | 86,000 |
| Oct 28, 2025 | 215.00 | 229.00 | 214.00 | 222.15 | 222.15 | 0.89% | 145,500 |
| Oct 27, 2025 | 220.20 | 226.85 | 220.20 | 220.20 | 220.20 | -4.98% | 187,000 |
| Oct 24, 2025 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | -5.00% | 12,000 |
| Oct 23, 2025 | 250.00 | 252.00 | 243.95 | 243.95 | 243.95 | -4.99% | 203,500 |
| Oct 21, 2025 | 255.80 | 260.30 | 250.00 | 256.75 | 256.75 | 3.55% | 111,500 |
| Oct 20, 2025 | 243.80 | 247.95 | 239.00 | 247.95 | 247.95 | 5.00% | 74,500 |
| Oct 17, 2025 | 228.95 | 236.15 | 228.95 | 236.15 | 236.15 | 4.98% | 52,500 |
| Oct 16, 2025 | 228.50 | 228.50 | 218.50 | 224.95 | 224.95 | -1.47% | 45,000 |
| Oct 15, 2025 | 228.00 | 237.00 | 221.90 | 228.30 | 228.30 | -2.25% | 132,000 |
| Oct 14, 2025 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | -5.00% | 8,500 |
| Oct 13, 2025 | 250.00 | 255.00 | 245.85 | 245.85 | 245.85 | -4.99% | 86,500 |