Kay Cee

Kay Cee Energy & Infra Ltd Historical Data

NSEBSE

₹192.9

(4.07%)

Nov 7, 2025|12:49:56 PM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	233	235.25	225.55	235.25	81	1,29,45,425	41,000
09-Oct-2025	247	247	247	247	12	24,70,000	10,000
10-Oct-2025	259.35	259.35	239	258.75	308	6,20,95,125	1,30,500
13-Oct-2025	250	255	245.85	245.85	139	2,14,66,700	55,000
14-Oct-2025	233.55	233.55	233.55	233.55	11	19,85,175	8,500
15-Oct-2025	228	237	221.9	228.3	215	2,99,22,375	71,000
16-Oct-2025	228.5	228.5	218.5	224.95	81	1,00,61,900	30,000
17-Oct-2025	228.95	236.15	228.95	236.15	74	1,22,99,925	45,500
20-Oct-2025	243.8	247.95	239	247.95	132	1,82,26,450	46,000
21-Oct-2025	255.8	260.3	250	256.75	179	2,86,39,700	75,000
23-Oct-2025	250	252	243.95	243.95	202	5,01,59,675	1,27,000
24-Oct-2025	231.75	231.75	231.75	231.75	24	27,81,000	12,000
27-Oct-2025	220.2	226.85	220.2	220.2	271	4,14,63,050	1,15,000
28-Oct-2025	215	229	214	222.15	251	3,21,43,200	77,000
29-Oct-2025	225	227	214.15	216.45	146	1,87,04,625	58,000
30-Oct-2025	212.35	216.05	208.55	211.2	113	1,42,75,000	42,500
31-Oct-2025	212.25	214	205.1	209.15	137	1,68,93,250	63,500
03-Nov-2025	208.6	213.7	199	199.85	236	2,95,75,600	1,06,000
04-Nov-2025	199.7	202.85	189.85	189.85	202	2,50,04,650	85,500
06-Nov-2025	184.05	188.3	180.6	185.35	221	2,43,60,000	77,500

Kay Cee: Related NEWS

No Record Found

Invest wise with Expert advice