Kay Cee

Kay Cee Energy & Infra Ltd Historical Data

NSEBSE

₹224.05

(4.99%)

Oct 7, 2025|12:13:47 PM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	241	250.35	226.55	237.15	559	8,11,82,550	1,70,500
09-Sep-2025	241	245	225.3	225.6	286	4,17,37,650	1,34,500
10-Sep-2025	225.4	225.6	214.35	214.35	360	4,96,48,950	1,32,500
11-Sep-2025	204	211.95	203.65	203.75	450	6,69,63,575	1,75,000
12-Sep-2025	201	213.9	201	213.9	169	2,22,61,875	71,500
15-Sep-2025	220	224.55	218.2	224.55	44	57,74,025	22,000
16-Sep-2025	235.75	235.75	235.75	235.75	18	25,93,250	11,000
17-Sep-2025	247.5	247.5	247.5	247.5	20	40,83,750	16,500
18-Sep-2025	259.85	259.85	235.15	237.75	424	7,41,64,225	1,64,500
19-Sep-2025	237	249.6	236	239.75	217	3,60,50,500	79,500
22-Sep-2025	237.3	237.3	227.8	227.8	135	1,95,34,175	58,000
23-Sep-2025	217.05	224.7	216.45	216.45	194	3,18,02,125	94,500
24-Sep-2025	212	226.8	207	214.35	238	3,05,01,825	88,500
25-Sep-2025	212	218.5	205	207.95	128	1,51,18,500	57,000
26-Sep-2025	212.4	212.8	203.5	210.2	113	1,34,02,725	46,000
29-Sep-2025	210	220.7	210	215.7	87	1,08,42,900	38,000
30-Sep-2025	216	224.6	212.5	214.35	111	1,54,64,725	43,500
01-Oct-2025	218.95	218.95	208	214.7	82	1,03,44,050	29,500
03-Oct-2025	217.95	217.95	211.35	215.25	57	67,51,700	19,500
06-Oct-2025	217	222.25	211.3	213.4	55	63,89,125	21,000

Kay Cee: Related NEWS

No Record Found

Invest wise with Expert advice