| Kay Cee Energy & Infra Ltd | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 24-09-2026 Thursday |
BSE
Sensex : 73,580.54 -1,247.71 -1.67% |
NSE
Nifty 50 : 23,063.10 -383.70 -1.64% |
USD - INR
1 $ = Rs 95.96 |
Find Stock | ||
| Share
Price in Google : |
Kay Cee Energy & Infra Ltd | MCap (aprox) |
Symbol : KCEIL |
Source :
NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 9.4% | -0.2% | -5.9% | 3.2% | -25.3% | -63.8% | |
| * For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .html " in the
addres bar. * Stock Price, volume and % Change is from NSE/BSE. * Market cap is from Google. * Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 24-09-26 | Thu | 82.4 | 1.95 | 20.5k | 2.4% | |
| 23-09-26 | Wed | 80.45 | 2.8 | 3k | 3.6% | Data Update : 7 PM |
| 22-09-26 | Tue | 77.65 | -2.25 | 26k | -2.8% | 24-09-26 : 82.4 |
| 21-09-26 | Mon | 79.9 | 5.6 | 37k | 7.5% | |
| 18-09-26 | Fri | 74.3 | -2.2 | 11.5k | -2.9% | Compared to : 15-09-26 75.3 |
| 17-09-26 | Thu | 76.5 | 0.5 | 7k | 0.7% | |
| 16-09-26 | Wed | 76 | 0.7 | 33.5k | 0.9% | 7 Days % |
| 15-09-26 | Tue | 75.3 | -0.75 | 5k | -1.0% | 9.4% |
| 11-09-26 | Fri | 76.05 | -2.05 | 9.5k | -2.6% | |
| 10-09-26 | Thu | 78.1 | 1.85 | 10k | 2.4% | Compared to : 24-08-26 82.55 |
| 09-09-26 | Wed | 76.25 | -0.85 | 8.5k | -1.1% | |
| 08-09-26 | Tue | 77.1 | -1.25 | 24.5k | -1.6% | 1 Month % |
| 07-09-26 | Mon | 78.35 | -0.75 | 14.5k | -0.9% | -0.2% |
| 04-09-26 | Fri | 79.1 | 0 | 11k | 0.0% | . |
| 03-09-26 | Thu | 79.1 | -1.45 | 21k | -1.8% | Compared to : 24-07-26 87.6 |
| 02-09-26 | Wed | 80.55 | 0.55 | 11k | 0.7% | |
| 01-09-26 | Tue | 80 | -1.6 | 13k | -2.0% | 2 Months % |
| 31-08-26 | Mon | 81.6 | 6.5k | 0.4% | -5.9% | |
| 28-08-26 | Fri | |||||
| 27-08-26 | Thu | 81.3 | -1.7 | 6.5k | -2.0% | Compared to : 24-06-26 79.85 |
| 26-08-26 | Wed | 83 | -0.4 | 15.5k | -0.5% | |
| 25-08-26 | Tue | 83.4 | 0.85 | 11k | 1.0% | 3 Months % |
| 24-08-26 | Mon | 82.55 | -2.15 | 37.5k | -2.5% | 3.2% |
| 21-08-26 | Fri | 84.7 | 8.85 | 74k | 11.7% | |
| 20-08-26 | Thu | 75.85 | -0.6 | 33.5k | -0.8% | Compared to : 24-03-26 110.35 |
| 19-08-26 | Wed | 76.45 | -1.2 | 40.5k | -1.5% | |
| 18-08-26 | Tue | 77.65 | 0.85 | 36.5k | 1.1% | 6 Months % |
| 17-08-26 | Mon | 76.8 | -4.35 | 39k | -5.4% | -25.3% |
| 14-08-26 | Fri | 81.15 | -0.1 | 7k | -0.1% | |
| 13-08-26 | Thu | 81.25 | 0.35 | 19k | 0.4% | Compared to : 24-09-25 227.8 |
| 12-08-26 | Wed | 80.9 | -0.55 | 12k | -0.7% | |
| 11-08-26 | Tue | 81.45 | -2.55 | 37.5k | -3.0% | 1 year % |
| 10-08-26 | Mon | 84 | -1.65 | 10k | -1.9% | -63.8% |
| 07-08-26 | Fri | 85.65 | 1.7 | 19k | 2.0% | |
| 06-08-26 | Thu | 83.95 | -2.15 | 25.5k | -2.5% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks@ybl Paypal : https:// www.paypal.me/ DonateStartup |
| 05-08-26 | Wed | 86.1 | -0.75 | 9.5k | -0.9% | |
| 04-08-26 | Tue | 86.85 | -1.85 | 11.5k | -2.1% | |
| 03-08-26 | Mon | 88.7 | 1.25 | 10k | 1.4% | |
| 31-07-26 | Fri | 87.45 | -1.65 | 12.5k | -1.9% | |
| 30-07-26 | Thu | 89.1 | -0.65 | 2.5k | -0.7% | |
| 29-07-26 | Wed | 89.75 | -1.75 | 3.5k | -1.9% | |
| 28-07-26 | Tue | 91.5 | -1.15 | 6.5k | -1.2% | |
| 27-07-26 | Mon | 92.65 | 5.05 | 33k | 5.8% | |
| 24-07-26 | Fri | 87.6 | -0.9 | 11.5k | -1.0% | |
| 23-07-26 | Thu | 88.5 | -3.9 | 25.5k | -4.2% | |
| 22-07-26 | Wed | 92.4 | 1.65 | 32k | 1.8% | |
| 21-07-26 | Tue | 90.75 | 0.65 | 4.5k | 0.7% | |
| 20-07-26 | Mon | 90.1 | -3.2 | 9k | -3.4% | |
| 17-07-26 | Fri | 93.3 | -0.55 | 14k | -0.6% | |
| 16-07-26 | Thu | 93.85 | 4 | 22.5k | 4.5% | |
| 15-07-26 | Wed | 89.85 | 3.85 | 19.5k | 4.5% | |
| 14-07-26 | Tue | 86 | -2.05 | 13.5k | -2.3% | |
| 13-07-26 | Mon | 88.05 | -3.75 | 18k | -4.1% | |
| 10-07-26 | Fri | 91.8 | 3.3 | 18k | 3.7% | |
| 09-07-26 | Thu | 88.5 | -2.85 | 3k | -3.1% | |
| 08-07-26 | Wed | 91.35 | 1.2 | 26k | 1.3% | |
| 07-07-26 | Tue | 90.15 | -3.95 | 16k | -4.2% | |
| 06-07-26 | Mon | 94.1 | 1.25 | 32.5k | 1.3% | |
| 03-07-26 | Fri | 92.85 | 4.4 | 29.5k | 5.0% | |
| 02-07-26 | Thu | 88.45 | 4.2 | 36.5k | 5.0% | |
| 01-07-26 | Wed | 84.25 | 4 | 79k | 5.0% | |
| 30-06-26 | Tue | 80.25 | 3.8 | 15k | 5.0% | |
| 29-06-26 | Mon | 76.45 | 0.3 | 28.5k | 0.4% | |
| 25-06-26 | Thu | 76.15 | -3.7 | 86.5k | -4.6% | |
| 24-06-26 | Wed | 79.85 | -1.7 | 36k | -2.1% | |
| 23-06-26 | Tue | 81.55 | -2.7 | 37k | -3.2% | |
| 22-06-26 | Mon | 84.25 | 0.45 | 33.5k | 0.5% | |
| 19-06-26 | Fri | 83.8 | -0.7 | 22k | -0.8% | |
| 18-06-26 | Thu | 84.5 | -2.05 | 39k | -2.4% | |
| 17-06-26 | Wed | 86.55 | 0.85 | 36k | 1.0% | |
| 16-06-26 | Tue | 85.7 | -1.95 | 31k | -2.2% | |
| 15-06-26 | Mon | 87.65 | 0.85 | 37.5k | 1.0% | |
| 12-06-26 | Fri | 86.8 | -1.75 | 23k | -2.0% | |
| 11-06-26 | Thu | 88.55 | -1.25 | 22k | -1.4% | |
| 10-06-26 | Wed | 89.8 | -3 | 26.5k | -3.2% | |
| 09-06-26 | Tue | 92.8 | 1.25 | 27.5k | 1.4% | |
| 08-06-26 | Mon | 91.55 | -1.85 | 18k | -2.0% | |
| 05-06-26 | Fri | 93.4 | -3.25 | 12k | -3.4% | |
| 04-06-26 | Thu | 96.65 | 3.65 | 34.5k | 3.9% | |
| 03-06-26 | Wed | 93 | -3.05 | 29.5k | -3.2% | |
| 02-06-26 | Tue | 96.05 | -0.4 | 25.5k | -0.4% | |
| 01-06-26 | Mon | 96.45 | -2.05 | 19.5k | -2.1% | |
| 29-05-26 | Fri | 98.5 | -0.2 | 37.5k | -0.2% | |
| 27-05-26 | Wed | 98.7 | 0.25 | 34k | 0.3% | |
| 26-05-26 | Tue | 98.45 | -1.1 | 18k | -1.1% | |
| 25-05-26 | Mon | 99.55 | -2.9 | 61k | -2.8% | |
| 22-05-26 | Fri | 102.45 | -1.1 | 132.5k | -1.1% | |
| 21-05-26 | Thu | 103.55 | -5.45 | 191k | -5.0% | |
| 20-05-26 | Wed | 109 | -5.7 | 12.5k | -5.0% | |
| 19-05-26 | Tue | 114.7 | -6 | 7k | -5.0% | |
| 18-05-26 | Mon | 120.7 | -6.35 | 8k | -5.0% | |
| 15-05-26 | Fri | 127.05 | 6.05 | 33k | 5.0% | |
| 14-05-26 | Thu | 121 | 3.8 | 27.5k | 3.2% | |
| 13-05-26 | Wed | 117.2 | 5.55 | 13.5k | 5.0% | |
| 12-05-26 | Tue | 111.65 | -2.4 | 23.5k | -2.1% | |
| 11-05-26 | Mon | 114.05 | -5.85 | 33.5k | -4.9% | |
| 08-05-26 | Fri | 119.9 | 0 | 14k | 0.0% | |
| 07-05-26 | Thu | 119.9 | -2.2 | 26k | -1.8% | |
| 06-05-26 | Wed | 122.1 | -0.9 | 23k | -0.7% | |
| 05-05-26 | Tue | 123 | -0.3 | 25k | -0.2% | |
| 04-05-26 | Mon | 123.3 | -3.3 | 13.5k | -2.6% | |
| 30-04-26 | Thu | 126.6 | -4.15 | 7k | -3.2% | |
| 29-04-26 | Wed | 130.75 | 1.2 | 29.5k | 0.9% | |
| 28-04-26 | Tue | 129.55 | 0.9 | 15k | 0.7% | |
| 27-04-26 | Mon | 128.65 | 6.1 | 17.5k | 5.0% | |
| 24-04-26 | Fri | 122.55 | -3.75 | 16k | -3.0% | |
| 23-04-26 | Thu | 126.3 | -3.3 | 26.5k | -2.5% | |
| 22-04-26 | Wed | 129.6 | -6.8 | 34.5k | -5.0% | |
| 21-04-26 | Tue | 136.4 | -4.65 | 31.5k | -3.3% | |
| 20-04-26 | Mon | 141.05 | -6.3 | 56k | -4.3% | |
| 17-04-26 | Fri | 147.35 | 11.35 | 82k | 8.3% | |
| 16-04-26 | Thu | 136 | 6.6 | 48k | 5.1% | |
| 15-04-26 | Wed | 129.4 | 9.4 | 48.5k | 7.8% | |
| 13-04-26 | Mon | 120 | -4.6 | 17k | -3.7% | |
| 10-04-26 | Fri | 124.6 | 3.5 | 19k | 2.9% | |
| 09-04-26 | Thu | 121.1 | -6.95 | 29.5k | -5.4% | |
| 08-04-26 | Wed | 128.05 | 10.1 | 32.5k | 8.6% | |
| 07-04-26 | Tue | 117.95 | 6 | 21k | 5.4% | |
| 06-04-26 | Mon | 111.95 | 7.4 | 14k | 7.1% | |
| 02-04-26 | Thu | 104.55 | -4.9 | 45.5k | -4.5% | |
| 01-04-26 | Wed | 109.45 | 15.7 | 20.5k | 16.7% | |
| 30-03-26 | Mon | 93.75 | -7.4 | 106k | -7.3% | |
| 27-03-26 | Fri | 101.15 | -7.3 | 136.5k | -6.7% | |
| 25-03-26 | Wed | 108.45 | -1.9 | 52k | -1.7% | |
| 24-03-26 | Tue | 110.35 | 0.8 | 42.5k | 0.7% | |
| 23-03-26 | Mon | 109.55 | -7.4 | 64k | -6.3% | |
| 20-03-26 | Fri | 116.95 | -0.9 | 25k | -0.8% | |
| 19-03-26 | Thu | 117.85 | -2.8 | 28k | -2.3% | |
| 18-03-26 | Wed | 120.65 | -4.7 | 30.5k | 2.9% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 125.35 | 1.6 | 8.5k | 1.3% | |
| 26-02-26 | Thu | 123.75 | -0.35 | 15.5k | -0.3% | |
| 25-02-26 | Wed | 124.1 | -2 | 12k | -1.6% | |
| 24-02-26 | Tue | 126.1 | -7 | 19k | -5.3% | |
| 23-02-26 | Mon | 133.1 | -0.05 | 7.5k | 0.0% | |
| 20-02-26 | Fri | 133.15 | 1 | 29k | 0.8% | |
| 19-02-26 | Thu | 132.15 | 0.9 | 27k | 0.7% | |
| 18-02-26 | Wed | 131.25 | -2 | 6.5k | -1.5% | |
| 17-02-26 | Tue | 133.25 | -5.5 | 12.5k | -4.0% | |
| 16-02-26 | Mon | 138.75 | -2.25 | 13k | -1.6% | |
| 13-02-26 | Fri | 141 | 5.1 | 29.5k | 3.8% | |
| 12-02-26 | Thu | 135.9 | -9.85 | 41k | -6.8% | |
| 11-02-26 | Wed | 145.75 | 9.95 | 35k | 7.3% | |
| 10-02-26 | Tue | 135.8 | 19.6 | 109.5k | 16.9% | |
| 09-02-26 | Mon | 116.2 | 0.8 | 45k | 0.7% | |
| 06-02-26 | Fri | 115.4 | -1.05 | 23.5k | -0.9% | |
| 05-02-26 | Thu | 116.45 | 4.25 | 75.5k | 3.8% | |
| 04-02-26 | Wed | 112.2 | -4.5 | 124k | -3.9% | |
| 03-02-26 | Tue | 116.7 | -0.15 | 19.5k | -0.1% | |
| 02-02-26 | Mon | 116.85 | -0.2 | 38.5k | -0.2% | |
| 01-02-26 | Sun | 117.05 | -6.7 | 38.5k | -5.4% | |
| 30-01-26 | Fri | 123.75 | 5.55 | 23k | 4.7% | |
| 29-01-26 | Thu | 118.2 | -3.2 | 20k | -2.6% | |
| 28-01-26 | Wed | 121.4 | 0.05 | 34.5k | 0.0% | |
| 27-01-26 | Tue | 121.35 | 0.35 | 28k | 0.3% | |
| 23-01-26 | Fri | 121 | -3 | 50k | -2.4% | |
| 22-01-26 | Thu | 124 | 1.6 | 56k | 1.3% | |
| 21-01-26 | Wed | 122.4 | -8.3 | 104k | -6.4% | |
| 20-01-26 | Tue | 130.7 | -1.4 | 36.5k | -1.1% | |
| 19-01-26 | Mon | 132.1 | -0.75 | 40.5k | -0.6% | |
| 16-01-26 | Fri | 132.85 | 7.75 | 127.5k | 6.2% | |
| 14-01-26 | Wed | 125.1 | -10.5 | 132.5k | -7.7% | |
| 13-01-26 | Tue | 135.6 | -8.5 | 45.5k | -5.9% | |
| 12-01-26 | Mon | 144.1 | -1.55 | 29k | -1.1% | |
| 09-01-26 | Fri | 145.65 | -0.75 | 20.5k | -0.5% | |
| 08-01-26 | Thu | 146.4 | -2.4 | 14k | -1.6% | |
| 07-01-26 | Wed | 148.8 | -4.3 | 16.5k | -2.8% | |
| 06-01-26 | Tue | 153.1 | 5.25 | 31k | 3.6% | |
| 05-01-26 | Mon | 147.85 | 5.55 | 23.5k | 3.9% | |
| 02-01-26 | Fri | 142.3 | 1.15 | 19k | 0.8% | |
| 01-01-26 | Thu | 141.15 | -2.75 | 33.5k | -1.9% | |
| 31-12-25 | Wed | 143.9 | -4.35 | 40k | -2.9% | |
| 30-12-25 | Tue | 148.25 | -3.7 | 12k | -2.4% | |
| 29-12-25 | Mon | 151.95 | -3.05 | 23.5k | -2.0% | |
| 26-12-25 | Fri | 155 | -2 | 9.5k | -1.3% | |
| 24-12-25 | Wed | 157 | 4.85 | 17.5k | 3.2% | |
| 23-12-25 | Tue | 152.15 | 6.9 | 23k | 4.8% | |
| 22-12-25 | Mon | 145.25 | -3.2 | 10k | -2.2% | |
| 19-12-25 | Fri | 148.45 | -2.5 | 12k | -1.7% | |
| 18-12-25 | Thu | 150.95 | -1.45 | 10k | -1.0% | |
| 17-12-25 | Wed | 152.4 | 0.6 | 15.5k | 0.4% | |
| 16-12-25 | Tue | 151.8 | -1.8 | 37k | -1.2% | |
| 15-12-25 | Mon | 153.6 | -8.8 | 39k | -5.4% | |
| 12-12-25 | Fri | 162.4 | 3.35 | 66k | 2.1% | |
| 11-12-25 | Thu | 159.05 | 14.45 | 112k | 10.0% | |
| 10-12-25 | Wed | 144.6 | -8.85 | 71k | -5.8% | |
| 09-12-25 | Tue | 153.45 | -5.95 | 28.5k | -3.7% | |
| 08-12-25 | Mon | 159.4 | 0.2 | 51k | 0.1% | |
| 05-12-25 | Fri | 159.2 | -8.3 | 66k | -5.0% | |
| 04-12-25 | Thu | 167.5 | -1.5 | 22.5k | -0.9% | |
| 03-12-25 | Wed | 169 | -8.5 | 55k | -4.8% | |
| 02-12-25 | Tue | 177.5 | -0.35 | 23.5k | -0.2% | |
| 01-12-25 | Mon | 177.85 | -1.15 | 22k | -0.6% | |
| 28-11-25 | Fri | 179 | -0.6 | 17.5k | -0.3% | |
| 27-11-25 | Thu | 179.6 | 1.3 | 15k | 0.7% | |
| 26-11-25 | Wed | 178.3 | -3.3 | 30.5k | -1.8% | |
| 25-11-25 | Tue | 181.6 | -3.05 | 45k | -1.7% | |
| 24-11-25 | Mon | 184.65 | -1.05 | 18.5k | -0.6% | |
| 21-11-25 | Fri | 185.7 | -4.8 | 31k | -2.5% | |
| 20-11-25 | Thu | 190.5 | -1.05 | 34.5k | -0.5% | |
| 19-11-25 | Wed | 191.55 | 9.1 | 45.5k | 5.0% | |
| 18-11-25 | Tue | 182.45 | -2.35 | 38.5k | -1.3% | |
| 17-11-25 | Mon | 184.8 | -1.7 | 33k | -0.9% | |
| 14-11-25 | Fri | 184.85 | -0.05 | 28k | 0.0% | |
| 13-11-25 | Thu | 186.55 | -8.7 | 54k | -4.5% | |
| 12-11-25 | Wed | 195.25 | 1.15 | 52k | 0.6% | |
| 11-11-25 | Tue | 194.1 | 8.75 | 154k | 4.7% | |
| 10-11-25 | Mon | 185.35 | -4.5 | 132.5k | -2.4% | |
| 07-11-25 | Fri | 189.85 | -10 | 131k | -5.0% | |
| 06-11-25 | Thu | 199.85 | -9.3 | 146k | -4.4% | |
| 04-11-25 | Tue | 209.15 | -2.05 | 80.5k | -1.0% | |
| 03-11-25 | Mon | 211.2 | -5.25 | 67k | -2.4% | |
| 31-10-25 | Fri | 216.45 | -5.7 | 86k | -2.6% | |
| 30-10-25 | Thu | 222.15 | 1.95 | 145.5k | 0.9% | |
| 29-10-25 | Wed | 220.2 | -11.55 | 187k | -5.0% | |
| 28-10-25 | Tue | 231.75 | -12.2 | 12k | -5.0% | |
| 27-10-25 | Mon | 243.95 | -12.8 | 203.5k | -5.0% | |
| 24-10-25 | Fri | 256.75 | 8.8 | 111.5k | 3.5% | |
| 23-10-25 | Thu | 247.95 | 11.8 | 74.5k | 5.0% | |
| 21-10-25 | Tue | 236.15 | 11.2 | 52.5k | 5.0% | |
| 20-10-25 | Mon | 224.95 | -3.35 | 45k | -1.5% | |
| 17-10-25 | Fri | 228.3 | -5.25 | 132k | -2.2% | |
| 16-10-25 | Thu | 233.55 | -12.3 | 8.5k | -5.0% | |
| 15-10-25 | Wed | 245.85 | -12.9 | 86.5k | -5.0% | |
| 14-10-25 | Tue | 258.75 | 11.75 | 243.5k | 4.8% | |
| 13-10-25 | Mon | 247 | 11.75 | 10k | 5.0% | |
| 10-10-25 | Fri | 235.25 | 11.2 | 55.5k | 5.0% | |
| 09-10-25 | Thu | 224.05 | 10.65 | 88k | 5.0% | |
| 08-10-25 | Wed | 213.4 | -1.85 | 29.5k | -0.9% | |
| 07-10-25 | Tue | 215.25 | 0.55 | 31.5k | 0.3% | |
| 06-10-25 | Mon | 214.7 | 0.35 | 48.5k | 0.2% | |
| 03-10-25 | Fri | 214.35 | -1.35 | 71k | -0.6% | |
| 01-10-25 | Wed | 215.7 | 5.5 | 50k | 2.6% | |
| 30-09-25 | Tue | 210.2 | 2.25 | 64.5k | 1.1% | |
| 29-09-25 | Mon | 207.95 | -6.4 | 71.5k | -3.0% | |
| 26-09-25 | Fri | 214.35 | -2.1 | 140.5k | -1.0% | |
| 25-09-25 | Thu | 216.45 | -11.35 | 146k | -5.0% | |
| 24-09-25 | Wed | 227.8 | -11.95 | 85.5k | -5.0% | |
| 23-09-25 | Tue | 239.75 | 2 | 146.5k | 0.8% | |
| 22-09-25 | Mon | 237.75 | -9.75 | 301.5k | -3.9% | |