Kay Cee

Kay Cee Energy & Infra Ltd Historical Data

NSEBSE

₹148.25

(-2.44%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	177.15	186.25	177.15	177.85	41	39,84,275	16,500
28-Nov-2025	178	182.95	176.75	177.5	34	42,02,875	19,000
01-Dec-2025	177.2	177.2	168.65	169	74	94,06,175	43,500
02-Dec-2025	170	171	164	167.5	31	37,92,500	19,500
03-Dec-2025	167.5	171.9	159.15	159.2	102	1,06,15,425	52,500
04-Dec-2025	156	165	155.5	159.4	84	82,49,775	27,000
05-Dec-2025	163.7	163.7	150.05	153.45	51	44,61,775	19,500
08-Dec-2025	148.05	150	138.1	144.6	119	1,02,18,200	42,000
09-Dec-2025	146.95	159.05	135.35	159.05	158	1,63,37,025	62,000
10-Dec-2025	161	173.5	161	162.4	110	1,10,35,675	41,000
11-Dec-2025	161	161	151.3	153.6	59	59,93,175	28,000
12-Dec-2025	151	155.5	147.3	151.8	63	55,95,750	30,000
15-Dec-2025	151	153.65	147	152.4	28	23,45,100	12,500
16-Dec-2025	152.75	152.75	150	150.95	20	15,09,600	8,000
17-Dec-2025	152.8	152.8	148	148.45	23	17,90,050	9,000
18-Dec-2025	148.45	149	145.05	145.25	20	14,60,625	8,000
19-Dec-2025	152.2	153.35	144.05	152.15	42	34,43,275	13,500
22-Dec-2025	153.75	159.8	150	157	34	27,35,175	11,500
23-Dec-2025	158.9	158.9	152.05	155	15	14,70,125	7,000
24-Dec-2025	157	158	151.1	151.95	21	35,97,550	22,500
26-Dec-2025	151	151.8	147.05	148.25	23	17,86,100	10,000

Kay Cee: Related NEWS

No Record Found

Invest wise with Expert advice