| Kay Cee Energy & Infra Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | 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 |
| -8.2% | 3.4% | -17.5% | -31.3% | -61.1% | -46.4% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 122.25 | -1.25 | 5k | -1.0% | |
| 26-02-26 | Thu | 123.5 | -1.85 | 11.5k | -1.5% | Data Update : 8 PM |
| 25-02-26 | Wed | 125.35 | 1.6 | 8.5k | 1.3% | 27-02-26 : 122.25 |
| 24-02-26 | Tue | 123.75 | -0.35 | 15.5k | -0.3% | |
| 23-02-26 | Mon | 124.1 | -2 | 12k | -1.6% | Compared to : 19-02-26 133.1 |
| 20-02-26 | Fri | 126.1 | -7 | 19k | -5.3% | |
| 19-02-26 | Thu | 133.1 | -0.05 | 7.5k | 0.0% | 7 Days % |
| 18-02-26 | Wed | 133.15 | 1 | 29k | 0.8% | -8.2% |
| 17-02-26 | Tue | 132.15 | 0.9 | 27k | 0.7% | |
| 16-02-26 | Mon | 131.25 | -2 | 6.5k | -1.5% | Compared to : 27-01-26 118.2 |
| 13-02-26 | Fri | 133.25 | -5.5 | 12.5k | -4.0% | |
| 12-02-26 | Thu | 138.75 | -2.25 | 13k | -1.6% | 1 Month % |
| 11-02-26 | Wed | 141 | 5.1 | 29.5k | 3.8% | 3.4% |
| 10-02-26 | Tue | 135.9 | -9.85 | 41k | -6.8% | . |
| 09-02-26 | Mon | 145.75 | 9.95 | 35k | 7.3% | Compared to : 26-12-25 148.25 |
| 06-02-26 | Fri | 135.8 | 19.6 | 109.5k | 16.9% | |
| 05-02-26 | Thu | 116.2 | 0.8 | 45k | 0.7% | 2 Months % |
| 04-02-26 | Wed | 115.4 | -1.05 | 23.5k | -0.9% | -17.5% |
| 03-02-26 | Tue | 116.45 | 4.25 | 75.5k | 3.8% | |
| 02-02-26 | Mon | 112.2 | -4.5 | 124k | -3.9% | Compared to : 27-11-25 177.85 |
| 01-02-26 | Sun | 116.7 | -0.15 | 19.5k | -0.1% | |
| 30-01-26 | Fri | 116.85 | -0.2 | 38.5k | -0.2% | 3 Months % |
| 29-01-26 | Thu | 117.05 | -6.7 | 38.5k | -5.4% | -31.3% |
| 28-01-26 | Wed | 123.75 | 5.55 | 23k | 4.7% | |
| 27-01-26 | Tue | 118.2 | -3.2 | 20k | -2.6% | Compared to : 26-08-25 314.3 |
| 23-01-26 | Fri | 121.4 | 0.05 | 34.5k | 0.0% | |
| 22-01-26 | Thu | 121.35 | 0.35 | 28k | 0.3% | 6 Months % |
| 21-01-26 | Wed | 121 | -3 | 50k | -2.4% | -61.1% |
| 20-01-26 | Tue | 124 | 1.6 | 56k | 1.3% | |
| 19-01-26 | Mon | 122.4 | -8.3 | 104k | -6.4% | Compared to : 27-02-25 228.15 |
| 16-01-26 | Fri | 130.7 | -1.4 | 36.5k | -1.1% | |
| 14-01-26 | Wed | 132.1 | -0.75 | 40.5k | -0.6% | 1 year % |
| 13-01-26 | Tue | 132.85 | 7.75 | 127.5k | 6.2% | -46.4% |
| 12-01-26 | Mon | 125.1 | -10.5 | 132.5k | -7.7% | |
| 09-01-26 | Fri | 135.6 | -8.5 | 45.5k | -5.9% | *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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 144.1 | -1.55 | 29k | -1.1% | |
| 07-01-26 | Wed | 145.65 | -0.75 | 20.5k | -0.5% | |
| 06-01-26 | Tue | 146.4 | -2.4 | 14k | -1.6% | |
| 05-01-26 | Mon | 148.8 | -4.3 | 16.5k | -2.8% | |
| 02-01-26 | Fri | 153.1 | 5.25 | 31k | 3.6% | |
| 01-01-26 | Thu | 147.85 | 5.55 | 23.5k | 3.9% | |
| 31-12-25 | Wed | 142.3 | 1.15 | 19k | 0.8% | |
| 30-12-25 | Tue | 141.15 | -2.75 | 33.5k | -1.9% | |
| 29-12-25 | Mon | 143.9 | -4.35 | 40k | -2.9% | |
| 26-12-25 | Fri | 148.25 | -3.7 | 12k | -2.4% | |
| 24-12-25 | Wed | 151.95 | -3.05 | 23.5k | -2.0% | |
| 23-12-25 | Tue | 155 | -2 | 9.5k | -1.3% | |
| 22-12-25 | Mon | 157 | 4.85 | 17.5k | 3.2% | |
| 19-12-25 | Fri | 152.15 | 6.9 | 23k | 4.8% | |
| 18-12-25 | Thu | 145.25 | -3.2 | 10k | -2.2% | |
| 17-12-25 | Wed | 148.45 | -2.5 | 12k | -1.7% | |
| 16-12-25 | Tue | 150.95 | -1.45 | 10k | -1.0% | |
| 15-12-25 | Mon | 152.4 | 0.6 | 15.5k | 0.4% | |
| 12-12-25 | Fri | 151.8 | -1.8 | 37k | -1.2% | |
| 11-12-25 | Thu | 153.6 | -8.8 | 39k | -5.4% | |
| 10-12-25 | Wed | 162.4 | 3.35 | 66k | 2.1% | |
| 09-12-25 | Tue | 159.05 | 14.45 | 112k | 10.0% | |
| 08-12-25 | Mon | 144.6 | -8.85 | 71k | -5.8% | |
| 05-12-25 | Fri | 153.45 | -5.95 | 28.5k | -3.7% | |
| 04-12-25 | Thu | 159.4 | 0.2 | 51k | 0.1% | |
| 03-12-25 | Wed | 159.2 | -8.3 | 66k | -5.0% | |
| 02-12-25 | Tue | 167.5 | -1.5 | 22.5k | -0.9% | |
| 01-12-25 | Mon | 169 | -8.5 | 55k | -4.8% | |
| 28-11-25 | Fri | 177.5 | -0.35 | 23.5k | -0.2% | |
| 27-11-25 | Thu | 177.85 | -1.15 | 22k | -0.6% | |
| 26-11-25 | Wed | 179 | -0.6 | 17.5k | -0.3% | |
| 25-11-25 | Tue | 179.6 | 1.3 | 15k | 0.7% | |
| 24-11-25 | Mon | 178.3 | -3.3 | 30.5k | -1.8% | |
| 21-11-25 | Fri | 181.6 | -3.05 | 45k | -1.7% | |
| 20-11-25 | Thu | 184.65 | -1.05 | 18.5k | -0.6% | |
| 19-11-25 | Wed | 185.7 | -4.8 | 31k | -2.5% | |
| 18-11-25 | Tue | 190.5 | -1.05 | 34.5k | -0.5% | |
| 17-11-25 | Mon | 191.55 | 9.1 | 45.5k | 5.0% | |
| 14-11-25 | Fri | 182.45 | -2.35 | 38.5k | -1.3% | |
| 13-11-25 | Thu | 184.8 | -0.05 | 28k | 0.0% | |
| 12-11-25 | Wed | 184.85 | -1.7 | 33k | -0.9% | |
| 11-11-25 | Tue | 186.55 | -8.7 | 54k | -4.5% | |
| 10-11-25 | Mon | 195.25 | 1.15 | 52k | 0.6% | |
| 07-11-25 | Fri | 194.1 | 8.75 | 154k | 4.7% | |
| 06-11-25 | Thu | 185.35 | -4.5 | 132.5k | -2.4% | |
| 04-11-25 | Tue | 199.85 | -9.3 | 146k | -4.4% | |
| 03-11-25 | Mon | 189.85 | -10 | 131k | -5.0% | |
| 31-10-25 | Fri | 209.15 | -2.05 | 80.5k | -1.0% | |
| 30-10-25 | Thu | 211.2 | -5.25 | 67k | -2.4% | |
| 29-10-25 | Wed | 216.45 | -5.7 | 86k | -2.6% | |
| 28-10-25 | Tue | 222.15 | 1.95 | 145.5k | 0.9% | |
| 27-10-25 | Mon | 220.2 | -11.55 | 187k | -5.0% | |
| 24-10-25 | Fri | 231.75 | -12.2 | 12k | -5.0% | |
| 23-10-25 | Thu | 243.95 | -12.8 | 203.5k | -5.0% | |
| 21-10-25 | Tue | 256.75 | 8.8 | 111.5k | 3.5% | |
| 20-10-25 | Mon | 247.95 | 11.8 | 74.5k | 5.0% | |
| 17-10-25 | Fri | 224.95 | -3.35 | 45k | -1.5% | |
| 16-10-25 | Thu | 236.15 | 11.2 | 52.5k | 5.0% | |
| 15-10-25 | Wed | 228.3 | -5.25 | 132k | -2.2% | |
| 14-10-25 | Tue | 233.55 | -12.3 | 8.5k | -5.0% | |
| 13-10-25 | Mon | 245.85 | -12.9 | 86.5k | -5.0% | |
| 10-10-25 | Fri | 258.75 | 11.75 | 243.5k | 4.8% | |
| 09-10-25 | Thu | 247 | 11.75 | 10k | 5.0% | |
| 08-10-25 | Wed | 235.25 | 11.2 | 55.5k | 5.0% | |
| 07-10-25 | Tue | 224.05 | 10.65 | 88k | 5.0% | |
| 06-10-25 | Mon | 213.4 | -1.85 | 29.5k | -0.9% | |
| 03-10-25 | Fri | 215.25 | 0.55 | 31.5k | 0.3% | |
| 01-10-25 | Wed | 214.7 | 0.35 | 48.5k | 0.2% | |
| 30-09-25 | Tue | 214.35 | -1.35 | 71k | -0.6% | |
| 29-09-25 | Mon | 215.7 | 5.5 | 50k | 2.6% | |
| 26-09-25 | Fri | 210.2 | 2.25 | 64.5k | 1.1% | |
| 25-09-25 | Thu | 207.95 | -6.4 | 71.5k | -3.0% | |
| 24-09-25 | Wed | 214.35 | -2.1 | 140.5k | -1.0% | |
| 23-09-25 | Tue | 216.45 | -11.35 | 146k | -5.0% | |
| 22-09-25 | Mon | 239.75 | 2 | 146.5k | 0.8% | |
| 19-09-25 | Fri | 227.8 | -11.95 | 85.5k | -5.0% | |
| 18-09-25 | Thu | 237.75 | -9.75 | 301.5k | -3.9% | |
| 17-09-25 | Wed | 247.5 | 11.75 | 16.5k | 5.0% | |
| 16-09-25 | Tue | 235.75 | 11.2 | 11k | 5.0% | |
| 15-09-25 | Mon | 224.55 | 10.65 | 26k | 5.0% | |
| 12-09-25 | Fri | 213.9 | 10.15 | 105.5k | 5.0% | |
| 11-09-25 | Thu | 203.75 | -10.6 | 327.5k | -4.9% | |
| 10-09-25 | Wed | 214.35 | -11.25 | 228k | -5.0% | |
| 09-09-25 | Tue | 225.6 | -11.55 | 180k | -4.9% | |
| 08-09-25 | Mon | 237.15 | -1.3 | 341k | -0.5% | |
| 05-09-25 | Fri | 238.45 | -12.55 | 182k | -5.0% | |
| 04-09-25 | Thu | 250.35 | -5.75 | 842.5k | -2.2% | |
| 03-09-25 | Wed | 251 | 0.65 | 446k | 0.3% | |
| 02-09-25 | Tue | 256.1 | -13.45 | 181.5k | -5.0% | |
| 01-09-25 | Mon | 269.55 | -14.15 | 800k | -5.0% | |
| 29-08-25 | Fri | 283.7 | -14.9 | 4k | -5.0% | |
| 28-08-25 | Thu | 298.6 | -15.7 | 5k | -5.0% | |
| 26-08-25 | Tue | 314.3 | -16.55 | 14.5k | -5.0% | |
| 25-08-25 | Mon | 330.85 | -16.6 | 56.5k | -4.8% | |
| 22-08-25 | Fri | 347.45 | 7.65 | 13k | 2.3% | |
| 21-08-25 | Thu | 339.8 | -5.6 | 10.5k | -1.6% | |
| 20-08-25 | Wed | 345.4 | 12.6 | 40.5k | 3.8% | |
| 19-08-25 | Tue | 332.8 | -0.7 | 19k | -0.2% | |
| 18-08-25 | Mon | 333.5 | -2.6 | 11.5k | -0.8% | |
| 14-08-25 | Thu | 336.1 | -1.4 | 11k | -0.4% | |
| 13-08-25 | Wed | 337.5 | -6.05 | 15k | -1.8% | |
| 12-08-25 | Tue | 343.55 | 14.65 | 50.5k | 4.5% | |
| 11-08-25 | Mon | 328.9 | -10 | 37k | -3.0% | |
| 08-08-25 | Fri | 338.9 | 6.5 | 43k | 2.0% | |
| 07-08-25 | Thu | 332.4 | -15.6 | 38.5k | -4.5% | |
| 06-08-25 | Wed | 348 | 10.45 | 45k | 3.1% | |
| 05-08-25 | Tue | 337.55 | -10.45 | 31k | -3.0% | |
| 04-08-25 | Mon | 348 | -4 | 9.5k | -1.1% | |
| 01-08-25 | Fri | 352 | -14.05 | 20k | -3.8% | |
| 31-07-25 | Thu | 369.8 | 11.5 | 30k | 3.2% | |
| 30-07-25 | Wed | 366.05 | -3.75 | 22k | -1.0% | |
| 29-07-25 | Tue | 358.3 | -15.5 | 99.5k | -4.1% | |
| 28-07-25 | Mon | 373.8 | 17.8 | 21.5k | 5.0% | |
| 25-07-25 | Fri | 356 | 0.05 | 16k | 0.0% | |
| 24-07-25 | Thu | 355.95 | 4.05 | 13.5k | 1.2% | |
| 23-07-25 | Wed | 351.9 | 6.9 | 35k | 2.0% | |
| 22-07-25 | Tue | 345 | 6.45 | 20.5k | 1.9% | |
| 21-07-25 | Mon | 338.55 | -5.1 | 10.5k | -1.5% | |
| 18-07-25 | Fri | 343.65 | 0 | 13k | 0.0% | |
| 17-07-25 | Thu | 343.65 | 6.6 | 15.5k | 2.0% | |
| 16-07-25 | Wed | 337.05 | -6.65 | 12k | -1.9% | |
| 15-07-25 | Tue | 343.7 | 6.7 | 24k | 2.0% | |
| 14-07-25 | Mon | 337 | -1.2 | 22.5k | -0.4% | |
| 11-07-25 | Fri | 338.2 | -6.8 | 21.5k | -2.0% | |
| 10-07-25 | Thu | 345 | -0.75 | 23.5k | -0.2% | |
| 09-07-25 | Wed | 345.75 | -7.05 | 29k | -2.0% | |
| 08-07-25 | Tue | 352.8 | -7.2 | 6.5k | -2.0% | |
| 07-07-25 | Mon | 360 | 6.2 | 40.5k | 1.8% | |
| 04-07-25 | Fri | 353.8 | 6.9 | 25k | 2.0% | |
| 03-07-25 | Thu | 346.9 | 6.8 | 20k | 2.0% | |
| 02-07-25 | Wed | 340.1 | -4.95 | 34k | -1.4% | |
| 01-07-25 | Tue | 345.05 | 1.25 | 34.5k | 0.4% | |
| 30-06-25 | Mon | 343.8 | 6.7 | 24.5k | 2.0% | |
| 27-06-25 | Fri | 337.1 | -6.15 | 49k | -1.8% | |
| 26-06-25 | Thu | 343.25 | 6.7 | 114.5k | 2.0% | |
| 25-06-25 | Wed | 336.55 | -6.85 | 125k | -2.0% | |
| 24-06-25 | Tue | 343.4 | 6.7 | 27k | 2.0% | |
| 23-06-25 | Mon | 336.7 | 6.6 | 60k | 2.0% | |
| 20-06-25 | Fri | 330.1 | 6.45 | 12k | 2.0% | |
| 19-06-25 | Thu | 323.65 | 6.3 | 195.5k | 2.0% | |
| 18-06-25 | Wed | 317.35 | 6.2 | 13.5k | 2.0% | |
| 17-06-25 | Tue | 311.15 | 6.1 | 8k | 2.0% | |
| 16-06-25 | Mon | 305.05 | 5.95 | 20.5k | 2.0% | |
| 13-06-25 | Fri | 299.1 | 5.85 | 20.5k | 2.0% | |
| 12-06-25 | Thu | 293.25 | 5.75 | 13.5k | 2.0% | |
| 11-06-25 | Wed | 287.5 | 5.6 | 13k | 2.0% | |
| 10-06-25 | Tue | 281.9 | 5.5 | 6.5k | 2.0% | |
| 09-06-25 | Mon | 276.4 | 5.4 | 10k | 2.0% | |
| 06-06-25 | Fri | 265.7 | 5.2 | 32.5k | 2.0% | |
| 05-06-25 | Thu | 271 | 5.3 | 32k | 2.0% | |
| 04-06-25 | Wed | 260.5 | -2.15 | 12k | -0.8% | |
| 03-06-25 | Tue | 262.65 | -5.35 | 32k | -2.0% | |
| 02-06-25 | Mon | 268 | -2.7 | 51k | -1.0% | |
| 30-05-25 | Fri | 270.7 | 5.3 | 9.5k | 2.0% | |
| 29-05-25 | Thu | 265.4 | 5.2 | 17.5k | 2.0% | |
| 28-05-25 | Wed | 260.2 | 5.1 | 38.5k | 2.0% | |
| 27-05-25 | Tue | 250.1 | 0 | 28k | 0.0% | |
| 26-05-25 | Mon | 255.1 | 5 | 33.5k | 2.0% | |
| 23-05-25 | Fri | 250.1 | -4.4 | 44.5k | -1.7% | |
| 22-05-25 | Thu | 254.5 | 4.8 | 27k | 1.9% | |
| 21-05-25 | Wed | 249.7 | -5.1 | 49k | -2.0% | |
| 20-05-25 | Tue | 254.8 | 3.1 | 46k | 1.2% | |
| 19-05-25 | Mon | 251.7 | 4.8 | 62.5k | 1.9% | |
| 16-05-25 | Fri | 246.9 | 4.8 | 101k | 2.0% | |
| 15-05-25 | Thu | 242.1 | -4.9 | 50.5k | -2.0% | |
| 14-05-25 | Wed | 252 | 0 | 171k | 0.0% | |
| 13-05-25 | Tue | 247 | -5 | 79.5k | -2.0% | |
| 12-05-25 | Mon | 252 | -2.6 | 138.5k | -1.0% | |
| 09-05-25 | Fri | 254.6 | 4.85 | 46.5k | 2.0% | |
| 08-05-25 | Thu | 249.65 | 4.95 | 80.5k | 2.0% | |
| 07-05-25 | Wed | 244.8 | 4.8 | 87.5k | 2.0% | |
| 06-05-25 | Tue | 240 | 1.95 | 91k | 0.8% | |
| 05-05-25 | Mon | 238.05 | 4.65 | 227k | 2.0% | |
| 02-05-25 | Fri | 233.4 | -4.75 | 48.5k | -2.0% | |
| 30-04-25 | Wed | 238.15 | -4.85 | 30.5k | -2.0% | |
| 29-04-25 | Tue | 243 | -4.05 | 80k | -1.6% | |
| 28-04-25 | Mon | 247.05 | 4.8 | 4k | 2.0% | |
| 25-04-25 | Fri | 242.25 | 4.75 | 98k | 2.0% | |
| 24-04-25 | Thu | 237.5 | 4.65 | 5k | 2.0% | |
| 23-04-25 | Wed | 228.3 | 4.45 | 1k | 2.0% | |
| 22-04-25 | Tue | 232.85 | 4.55 | 1.5k | 2.0% | |
| 21-04-25 | Mon | 223.85 | 4.35 | 2.5k | 2.0% | |
| 17-04-25 | Thu | 219.5 | 4.3 | 5.5k | 2.0% | |
| 16-04-25 | Wed | 215.2 | 4.2 | 1.5k | 2.0% | |
| 15-04-25 | Tue | 211 | 4.1 | 6.5k | 2.0% | |
| 11-04-25 | Fri | 206.9 | 4.05 | 10k | 2.0% | |
| 09-04-25 | Wed | 202.85 | 3.95 | 14.5k | 2.0% | |
| 08-04-25 | Tue | 198.9 | 3.9 | 19k | 2.0% | |
| 07-04-25 | Mon | 195 | -1.9 | 73.5k | -1.0% | |
| 04-04-25 | Fri | 196.9 | 9.35 | 52.5k | 5.0% | |
| 03-04-25 | Thu | 187.55 | 8.9 | 41.5k | 5.0% | |
| 02-04-25 | Wed | 178.65 | 8.5 | 4.5k | 5.0% | |
| 01-04-25 | Tue | 170.15 | 8.1 | 11k | 5.0% | |
| 28-03-25 | Fri | 162.05 | -2.8 | 74.5k | -1.7% | |
| 27-03-25 | Thu | 164.85 | -8.65 | 86k | -5.0% | |
| 26-03-25 | Wed | 173.5 | -7 | 84.5k | -3.9% | |
| 25-03-25 | Tue | 180.5 | -8.55 | 66.5k | -4.5% | |
| 24-03-25 | Mon | 189.05 | 1.95 | 97k | 1.0% | |
| 21-03-25 | Fri | 187.1 | -0.7 | 77.5k | -0.4% | |
| 20-03-25 | Thu | 187.8 | 1.8 | 84.5k | 1.0% | |
| 19-03-25 | Wed | 186 | 8.85 | 87.5k | 5.0% | |
| 18-03-25 | Tue | 177.15 | -9 | 123k | -4.8% | |
| 17-03-25 | Mon | 186.15 | -9.8 | 54k | -5.0% | |
| 13-03-25 | Thu | 197.45 | -10.4 | 56k | -5.0% | |
| 12-03-25 | Wed | 195.95 | -1.5 | 73.5k | -0.8% | |
| 11-03-25 | Tue | 207.85 | -10.9 | 31.5k | -5.0% | |
| 10-03-25 | Mon | 218.75 | -11.5 | 19k | -5.0% | |
| 07-03-25 | Fri | 230.25 | 1.05 | 24.5k | 0.5% | |
| 06-03-25 | Thu | 229.2 | 10.9 | 19.5k | 5.0% | |
| 05-03-25 | Wed | 218.3 | 10.35 | 33k | 5.0% | |
| 04-03-25 | Tue | 207.95 | -5.85 | 23k | -2.7% | |
| 03-03-25 | Mon | 213.8 | -11.2 | 26.5k | -5.0% | |
| 28-02-25 | Fri | 225 | -3.15 | 23.5k | -1.4% | |
| 27-02-25 | Thu | 228.15 | -10.8 | 18k | -4.5% | |
| 25-02-25 | Tue | 238.95 | 2.8 | 7.5k | 1.2% | |