Kay Cee Energy & Infra Limited KCEIL
NSE · India · Industrial Services
INR 369.30+13.55 (+3.81%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 82.50 | +2.48% | INR 78.90 | INR 85.10 | INR 78.90 | 26.00K |
| 2026-09-29 | INR 80.50 | +4.68% | INR 78.00 | INR 81.00 | INR 78.00 | 9.00K |
| 2026-09-28 | INR 76.90 | -2.35% | INR 78.75 | INR 82.00 | INR 76.75 | 15.50K |
| 2026-09-25 | INR 78.75 | -4.43% | INR 84.25 | INR 84.25 | INR 75.15 | 23.50K |
| 2026-09-24 | INR 82.40 | +2.42% | INR 78.40 | INR 82.65 | INR 78.40 | 20.50K |
| 2026-09-23 | INR 80.45 | +3.61% | INR 78.85 | INR 80.60 | INR 78.85 | 3.00K |
| 2026-09-22 | INR 77.65 | -2.82% | INR 78.00 | INR 79.00 | INR 76.55 | 26.00K |
| 2026-09-21 | INR 79.90 | +7.54% | INR 77.85 | INR 88.85 | INR 77.85 | 37.00K |
| 2026-09-18 | INR 74.30 | -2.88% | INR 76.00 | INR 76.00 | INR 74.30 | 11.50K |
| 2026-09-17 | INR 76.50 | +0.66% | INR 77.90 | INR 78.50 | INR 75.25 | 7.00K |
| 2026-09-16 | INR 76.00 | +0.93% | INR 75.05 | INR 76.00 | INR 74.30 | 33.50K |
| 2026-09-15 | INR 75.30 | -0.99% | INR 75.25 | INR 76.00 | INR 75.20 | 5.00K |
| 2026-09-11 | INR 76.05 | -2.62% | INR 79.80 | INR 79.90 | INR 75.05 | 9.50K |
| 2026-09-10 | INR 78.10 | +2.43% | INR 76.00 | INR 78.20 | INR 75.55 | 10.00K |
| 2026-09-09 | INR 76.25 | -1.10% | INR 77.80 | INR 78.00 | INR 76.00 | 8.50K |
| 2026-09-08 | INR 77.10 | -1.60% | INR 77.55 | INR 77.75 | INR 75.80 | 24.50K |
| 2026-09-07 | INR 78.35 | -0.95% | INR 79.50 | INR 80.40 | INR 78.00 | 14.50K |
| 2026-09-04 | INR 79.10 | 0.00% | INR 79.00 | INR 80.40 | INR 78.10 | 11.00K |
| 2026-09-03 | INR 79.10 | -1.80% | INR 80.20 | INR 80.20 | INR 77.50 | 21.00K |
| 2026-09-02 | INR 80.55 | +0.69% | INR 80.00 | INR 82.70 | INR 80.00 | 11.00K |
| 2026-09-01 | INR 80.00 | -1.96% | INR 80.05 | INR 82.50 | INR 78.70 | 13.00K |
| 2026-08-31 | INR 81.60 | +0.37% | INR 82.95 | INR 83.20 | INR 81.00 | 6.50K |
| 2026-08-28 | INR 81.30 | 0.00% | INR 81.30 | INR 81.30 | INR 81.30 | 0 |
| 2026-08-27 | INR 81.30 | -2.05% | INR 82.00 | INR 83.95 | INR 81.00 | 6.50K |
| 2026-08-26 | INR 83.00 | -0.48% | INR 85.95 | INR 86.00 | INR 82.95 | 15.50K |
| 2026-08-25 | INR 83.40 | +1.03% | INR 82.10 | INR 84.50 | INR 82.05 | 11.00K |
| 2026-08-24 | INR 82.55 | -2.54% | INR 87.55 | INR 87.55 | INR 80.00 | 37.50K |
| 2026-08-21 | INR 84.70 | +11.67% | INR 76.30 | INR 84.95 | INR 74.00 | 74.00K |
| 2026-08-20 | INR 75.85 | -0.78% | INR 76.00 | INR 77.90 | INR 74.00 | 33.50K |
| 2026-08-19 | INR 76.45 | -1.55% | INR 76.15 | INR 78.20 | INR 74.50 | 40.50K |
| 2026-08-18 | INR 77.65 | +1.11% | INR 79.95 | INR 79.95 | INR 76.20 | 36.50K |
| 2026-08-17 | INR 76.80 | -5.36% | INR 81.00 | INR 81.00 | INR 75.00 | 39.00K |
| 2026-08-14 | INR 81.15 | -0.12% | INR 81.40 | INR 81.60 | INR 78.55 | 7.00K |
| 2026-08-13 | INR 81.25 | +0.43% | INR 78.20 | INR 81.85 | INR 78.20 | 19.00K |
| 2026-08-12 | INR 80.90 | -0.68% | INR 79.20 | INR 83.15 | INR 79.20 | 12.00K |
| 2026-08-11 | INR 81.45 | -3.04% | INR 84.00 | INR 84.00 | INR 79.05 | 37.50K |
| 2026-08-10 | INR 84.00 | -1.93% | INR 87.00 | INR 87.00 | INR 84.00 | 10.00K |
| 2026-08-07 | INR 85.65 | +2.03% | INR 83.95 | INR 89.00 | INR 82.25 | 19.00K |
| 2026-08-06 | INR 83.95 | -2.50% | INR 87.65 | INR 87.65 | INR 83.00 | 25.50K |
| 2026-08-05 | INR 86.10 | -0.86% | INR 86.85 | INR 87.20 | INR 85.60 | 9.50K |
| 2026-08-04 | INR 86.85 | -2.09% | INR 88.70 | INR 88.70 | INR 85.00 | 11.50K |
| 2026-08-03 | INR 88.70 | +1.43% | INR 86.15 | INR 89.15 | INR 86.15 | 10.00K |
| 2026-07-31 | INR 87.45 | -1.85% | INR 90.90 | INR 90.90 | INR 86.50 | 12.50K |
| 2026-07-30 | INR 89.10 | -0.72% | INR 92.45 | INR 92.45 | INR 89.10 | 2.50K |
| 2026-07-29 | INR 89.75 | -1.91% | INR 92.85 | INR 92.85 | INR 89.75 | 3.50K |
| 2026-07-28 | INR 91.50 | -1.24% | INR 91.05 | INR 92.00 | INR 90.25 | 6.50K |
| 2026-07-27 | INR 92.65 | +5.76% | INR 89.15 | INR 96.10 | INR 89.15 | 33.00K |
| 2026-07-24 | INR 87.60 | -1.02% | INR 89.40 | INR 89.50 | INR 86.05 | 11.50K |
| 2026-07-23 | INR 88.50 | -4.22% | INR 88.50 | INR 90.95 | INR 87.80 | 25.50K |
| 2026-07-22 | INR 92.40 | +1.82% | INR 90.00 | INR 93.10 | INR 86.25 | 32.00K |
| 2026-07-21 | INR 90.75 | +0.72% | INR 90.15 | INR 90.75 | INR 90.15 | 4.50K |
| 2026-07-20 | INR 90.10 | -3.43% | INR 92.00 | INR 92.00 | INR 90.00 | 9.00K |
| 2026-07-17 | INR 93.30 | -0.59% | INR 92.60 | INR 94.00 | INR 89.50 | 14.00K |
| 2026-07-16 | INR 93.85 | +4.45% | INR 89.85 | INR 94.30 | INR 89.85 | 22.50K |
| 2026-07-15 | INR 89.85 | +4.48% | INR 88.80 | INR 90.30 | INR 86.25 | 19.50K |
| 2026-07-14 | INR 86.00 | -2.33% | INR 87.50 | INR 87.60 | INR 85.00 | 13.50K |
| 2026-07-13 | INR 88.05 | -4.08% | INR 88.65 | INR 90.00 | INR 87.50 | 18.00K |
| 2026-07-10 | INR 91.80 | +3.73% | INR 88.90 | INR 92.90 | INR 88.90 | 18.00K |
| 2026-07-09 | INR 88.50 | -3.12% | INR 90.00 | INR 90.00 | INR 88.20 | 3.00K |
| 2026-07-08 | INR 91.35 | +1.33% | INR 91.00 | INR 93.60 | INR 89.65 | 26.00K |
| 2026-07-07 | INR 90.15 | -4.20% | INR 93.95 | INR 93.95 | INR 89.40 | 16.00K |
| 2026-07-06 | INR 94.10 | +1.35% | INR 96.70 | INR 97.45 | INR 91.60 | 32.50K |
| 2026-07-03 | INR 92.85 | +4.97% | INR 90.30 | INR 92.85 | INR 88.45 | 29.50K |
| 2026-07-02 | INR 88.45 | +4.99% | INR 85.95 | INR 88.45 | INR 85.95 | 36.50K |
| 2026-07-01 | INR 84.25 | +4.98% | INR 84.10 | INR 84.25 | INR 81.50 | 79.00K |
| 2026-06-30 | INR 80.25 | +4.97% | INR 75.80 | INR 80.25 | INR 75.80 | 15.00K |
| 2026-06-29 | INR 76.45 | +0.39% | INR 76.70 | INR 76.70 | INR 74.70 | 28.50K |
| 2026-06-26 | INR 76.15 | 0.00% | INR 76.15 | INR 76.15 | INR 76.15 | 0 |
| 2026-06-25 | INR 76.15 | -4.63% | INR 79.50 | INR 79.50 | INR 75.90 | 86.50K |
| 2026-06-24 | INR 79.85 | -2.08% | INR 80.05 | INR 81.95 | INR 79.50 | 36.00K |
| 2026-06-23 | INR 81.55 | -3.20% | INR 83.05 | INR 83.95 | INR 81.35 | 37.00K |
| 2026-06-22 | INR 84.25 | +0.54% | INR 82.05 | INR 85.00 | INR 81.25 | 33.50K |
| 2026-06-19 | INR 83.80 | -0.83% | INR 85.00 | INR 85.00 | INR 82.15 | 22.00K |
| 2026-06-18 | INR 84.50 | -2.37% | INR 85.05 | INR 86.95 | INR 84.00 | 39.00K |
| 2026-06-17 | INR 86.55 | +0.99% | INR 85.90 | INR 87.80 | INR 85.40 | 36.00K |
| 2026-06-16 | INR 85.70 | -2.22% | INR 87.30 | INR 88.65 | INR 84.60 | 31.00K |
| 2026-06-15 | INR 87.65 | +0.98% | INR 88.90 | INR 89.90 | INR 86.60 | 37.50K |
| 2026-06-12 | INR 86.80 | -1.98% | INR 89.05 | INR 90.50 | INR 86.35 | 23.00K |
| 2026-06-11 | INR 88.55 | -1.39% | INR 86.30 | INR 89.75 | INR 86.20 | 22.00K |
| 2026-06-10 | INR 89.80 | -3.23% | INR 92.30 | INR 92.30 | INR 89.00 | 26.50K |
| 2026-06-09 | INR 92.80 | +1.37% | INR 88.25 | INR 93.90 | INR 88.25 | 27.50K |
| 2026-06-08 | INR 91.55 | -1.98% | INR 92.00 | INR 92.00 | INR 90.80 | 18.00K |
| 2026-06-05 | INR 93.40 | -3.36% | INR 96.15 | INR 96.90 | INR 93.00 | 12.00K |
| 2026-06-04 | INR 96.65 | +3.92% | INR 92.10 | INR 97.65 | INR 92.10 | 34.50K |
| 2026-06-03 | INR 93.00 | -3.18% | INR 95.55 | INR 95.95 | INR 92.00 | 29.50K |
| 2026-06-02 | INR 96.05 | -0.41% | INR 94.00 | INR 96.95 | INR 93.00 | 25.50K |
| 2026-06-01 | INR 96.45 | -2.08% | INR 97.10 | INR 98.50 | INR 95.70 | 19.50K |
| 2026-05-29 | INR 98.50 | -0.20% | INR 99.50 | INR 100.45 | INR 97.35 | 37.50K |
| 2026-05-28 | INR 98.70 | 0.00% | INR 98.70 | INR 98.70 | INR 98.70 | 0 |
| 2026-05-27 | INR 98.70 | +0.25% | INR 98.45 | INR 101.40 | INR 98.25 | 34.00K |