Kay Cee

Kay Cee Energy & Infra Ltd Historical Data

NSEBSE

₹126.1

(-5.26%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	122.05	124.5	115.05	121	82	60,07,675	35,000
22-Jan-2026	126	126	120	121.35	52	34,39,000	18,000
23-Jan-2026	124.9	127	119.5	121.4	57	42,32,325	23,000
27-Jan-2026	114.4	120	112.05	118.2	32	23,56,975	15,500
28-Jan-2026	117	125	116.05	123.75	44	27,36,250	16,000
29-Jan-2026	123	123	116.1	117.05	60	45,48,825	23,000
30-Jan-2026	118	120.5	115	116.85	52	45,57,975	26,000
01-Feb-2026	115.15	119.95	115	116.7	34	22,80,550	12,500
02-Feb-2026	116.7	116.7	108	112.2	167	1,37,89,250	76,000
03-Feb-2026	119.9	119.9	112.3	116.45	84	87,25,000	64,500
04-Feb-2026	115.6	116.7	114.75	115.4	39	27,20,600	17,000
05-Feb-2026	115.35	123.8	115.35	116.2	62	53,17,800	33,000
06-Feb-2026	118.75	138	118	135.8	194	1,41,42,175	59,000
09-Feb-2026	139.05	148.1	139.05	145.75	69	50,76,250	23,000
10-Feb-2026	141.5	141.5	132.1	135.9	71	56,22,350	32,500
11-Feb-2026	153.8	153.8	137.1	141	43	41,82,775	17,500
12-Feb-2026	147.75	147.75	138	138.75	24	18,16,525	7,500
13-Feb-2026	137	138	132.05	133.25	24	16,79,100	8,000
16-Feb-2026	131.4	135.5	130.05	131.25	13	8,53,700	5,000
17-Feb-2026	131.25	136.85	125	132.15	45	34,83,075	13,500
18-Feb-2026	130.05	136.8	130.05	133.15	30	38,46,750	14,000
19-Feb-2026	133.15	135.85	130.1	133.1	15	9,98,075	5,000

Kay Cee: Related NEWS

No Record Found

Invest wise with Expert advice