Kay Cee Energy & Infra Limited (NSE:KCEIL)
India
· Delayed Price · Currency is INR 130.75
+1.20 (0.93%)
Apr 29, 2026, 3:22 PM IST
Kay Cee Energy & Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 114.00 | 128.95 | 114.00 | 121.85 | 121.85 | 5.96% | 67,000 |
| Mar 11, 2026 | 119.40 | 123.00 | 114.25 | 115.00 | 115.00 | -3.69% | 49,500 |
| Mar 10, 2026 | 119.00 | 120.30 | 118.00 | 119.40 | 119.40 | 2.09% | 25,500 |
| Mar 9, 2026 | 116.10 | 119.95 | 116.00 | 116.95 | 116.95 | -3.43% | 23,000 |
| 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 |