Price Data Selection & Download
Kaycee Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3865 daily OHLCV records on BSE from Jan. 2008 to May 2026. Examine KAYCEEI quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4897.15
October 11, 2024
BSE Exchange
Share Price All Time Low
₹28.80
March 13, 2009
BSE Exchange
Highest Volume Trading Day
2,298,100
July 11, 2019 • ₹69.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KAYCEEI daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹850.00 | ₹860.00 | ₹821.50 | ₹844.00 | 446 |
| 2026-05-21 | ₹850.05 | ₹857.90 | ₹833.00 | ₹836.25 | 623 |
| 2026-05-20 | ₹850.10 | ₹866.00 | ₹835.00 | ₹842.80 | 1,099 |
| 2026-05-19 | ₹862.25 | ₹895.00 | ₹846.00 | ₹865.30 | 2,298 |
| 2026-05-18 | ₹859.25 | ₹876.00 | ₹842.00 | ₹866.75 | 909 |
| 2026-05-15 | ₹864.00 | ₹876.00 | ₹841.00 | ₹859.25 | 1,765 |
| 2026-05-14 | ₹870.85 | ₹870.85 | ₹836.50 | ₹862.15 | 716 |
| 2026-05-13 | ₹853.00 | ₹874.00 | ₹835.00 | ₹858.65 | 740 |
| 2026-05-12 | ₹866.25 | ₹890.90 | ₹860.45 | ₹869.90 | 647 |
| 2026-05-11 | ₹888.25 | ₹897.95 | ₹858.35 | ₹874.45 | 796 |
| 2026-05-08 | ₹891.10 | ₹908.00 | ₹870.00 | ₹898.35 | 876 |
| 2026-05-07 | ₹909.00 | ₹916.00 | ₹890.10 | ₹898.10 | 427 |
| 2026-05-06 | ₹914.00 | ₹915.00 | ₹890.10 | ₹900.95 | 954 |
| 2026-05-05 | ₹890.00 | ₹917.00 | ₹881.60 | ₹900.30 | 429 |
| 2026-05-04 | ₹899.10 | ₹900.05 | ₹881.00 | ₹891.70 | 495 |
| 2026-04-30 | ₹893.00 | ₹929.00 | ₹871.30 | ₹899.10 | 477 |
| 2026-04-29 | ₹917.30 | ₹940.00 | ₹895.60 | ₹902.00 | 1,011 |
| 2026-04-28 | ₹905.00 | ₹941.00 | ₹905.00 | ₹930.10 | 743 |
| 2026-04-27 | ₹900.00 | ₹938.80 | ₹900.00 | ₹929.60 | 842 |
| 2026-04-24 | ₹929.00 | ₹929.50 | ₹880.00 | ₹897.80 | 1,153 |
| 2026-04-23 | ₹917.50 | ₹928.95 | ₹874.00 | ₹885.25 | 1,402 |
| 2026-04-22 | ₹908.40 | ₹928.00 | ₹908.40 | ₹912.90 | 2,055 |
| 2026-04-21 | ₹937.85 | ₹964.45 | ₹920.00 | ₹939.25 | 980 |
| 2026-04-20 | ₹976.00 | ₹976.00 | ₹914.20 | ₹937.85 | 1,869 |
| 2026-04-17 | ₹932.35 | ₹949.85 | ₹912.65 | ₹945.10 | 1,904 |
| 2026-04-16 | ₹901.65 | ₹915.00 | ₹895.00 | ₹904.65 | 691 |
| 2026-04-15 | ₹861.00 | ₹897.20 | ₹861.00 | ₹897.20 | 2,043 |
| 2026-04-13 | ₹851.15 | ₹860.00 | ₹835.00 | ₹854.50 | 1,500 |
| 2026-04-10 | ₹906.85 | ₹906.90 | ₹871.00 | ₹877.95 | 1,058 |
| 2026-04-09 | ₹942.85 | ₹942.85 | ₹870.00 | ₹887.60 | 2,515 |
| 2026-04-08 | ₹909.80 | ₹912.85 | ₹860.40 | ₹912.85 | 2,832 |
| 2026-04-07 | ₹790.00 | ₹834.85 | ₹786.05 | ₹829.90 | 954 |
| 2026-04-06 | ₹857.90 | ₹858.00 | ₹819.95 | ₹827.50 | 2,410 |
| 2026-04-02 | ₹850.00 | ₹860.35 | ₹780.00 | ₹856.70 | 2,404 |
| 2026-04-01 | ₹720.00 | ₹782.15 | ₹715.00 | ₹782.15 | 566 |
| 2026-03-30 | ₹735.05 | ₹767.05 | ₹699.00 | ₹711.05 | 2,209 |
| 2026-03-27 | ₹814.95 | ₹823.95 | ₹735.10 | ₹752.50 | 2,485 |
| 2026-03-25 | ₹798.95 | ₹830.00 | ₹780.05 | ₹814.95 | 1,214 |
| 2026-03-24 | ₹770.35 | ₹819.00 | ₹770.35 | ₹785.50 | 1,052 |
| 2026-03-23 | ₹800.00 | ₹800.00 | ₹764.00 | ₹770.30 | 1,026 |
| 2026-03-20 | ₹811.05 | ₹838.10 | ₹800.70 | ₹805.65 | 740 |
| 2026-03-19 | ₹810.05 | ₹840.00 | ₹788.05 | ₹800.40 | 1,231 |
| 2026-03-18 | ₹836.00 | ₹850.80 | ₹807.05 | ₹833.35 | 1,153 |
| 2026-03-17 | ₹766.00 | ₹820.00 | ₹766.00 | ₹802.40 | 1,263 |
| 2026-03-16 | ₹778.05 | ₹778.05 | ₹758.00 | ₹765.35 | 783 |
| 2026-03-13 | ₹761.00 | ₹798.95 | ₹761.00 | ₹777.60 | 512 |
| 2026-03-12 | ₹760.10 | ₹788.00 | ₹760.10 | ₹783.35 | 526 |
| 2026-03-11 | ₹804.00 | ₹810.00 | ₹771.60 | ₹779.85 | 565 |
| 2026-03-10 | ₹760.20 | ₹807.00 | ₹760.20 | ₹779.75 | 1,073 |
| 2026-03-09 | ₹798.90 | ₹801.00 | ₹754.00 | ₹759.40 | 1,753 |
| 2026-03-06 | ₹810.00 | ₹820.00 | ₹798.70 | ₹804.95 | 805 |
| 2026-03-05 | ₹809.90 | ₹809.90 | ₹775.20 | ₹798.90 | 888 |
| 2026-03-04 | ₹792.00 | ₹796.00 | ₹736.60 | ₹785.55 | 1,569 |
| 2026-03-02 | ₹777.65 | ₹818.00 | ₹777.00 | ₹790.05 | 1,642 |
| 2026-02-27 | ₹825.10 | ₹854.95 | ₹823.35 | ₹843.15 | 750 |
| 2026-02-26 | ₹833.55 | ₹860.00 | ₹806.60 | ₹841.95 | 1,017 |
| 2026-02-25 | ₹832.00 | ₹848.90 | ₹820.00 | ₹833.55 | 709 |
| 2026-02-24 | ₹861.00 | ₹880.00 | ₹825.15 | ₹840.40 | 1,051 |
| 2026-02-23 | ₹895.00 | ₹895.00 | ₹863.35 | ₹878.55 | 838 |
| 2026-02-20 | ₹891.50 | ₹910.00 | ₹857.00 | ₹865.80 | 1,879 |
| 2026-02-19 | ₹927.60 | ₹951.00 | ₹890.00 | ₹903.00 | 845 |
| 2026-02-18 | ₹900.15 | ₹950.00 | ₹900.15 | ₹927.60 | 1,513 |
| 2026-02-17 | ₹970.00 | ₹970.00 | ₹887.30 | ₹900.05 | 1,995 |
| 2026-02-16 | ₹985.00 | ₹1000.00 | ₹955.00 | ₹962.30 | 909 |
| 2026-02-13 | ₹961.05 | ₹1000.00 | ₹945.00 | ₹971.55 | 2,995 |
| 2026-02-12 | ₹1144.00 | ₹1185.00 | ₹994.50 | ₹1005.15 | 22,559 |
| 2026-02-11 | ₹1000.00 | ₹1105.00 | ₹999.00 | ₹1105.00 | 12,560 |
| 2026-02-10 | ₹781.90 | ₹920.85 | ₹781.00 | ₹920.85 | 5,082 |
| 2026-02-09 | ₹745.00 | ₹775.00 | ₹735.00 | ₹767.40 | 920 |
| 2026-02-06 | ₹755.00 | ₹755.00 | ₹725.10 | ₹736.50 | 1,077 |
| 2026-02-05 | ₹748.00 | ₹748.00 | ₹723.00 | ₹728.20 | 269 |
| 2026-02-04 | ₹740.05 | ₹747.40 | ₹722.00 | ₹739.95 | 662 |
| 2026-02-03 | ₹715.00 | ₹749.00 | ₹690.00 | ₹729.30 | 2,250 |
| 2026-02-02 | ₹715.00 | ₹715.00 | ₹670.00 | ₹684.90 | 887 |
| 2026-02-01 | ₹685.50 | ₹715.00 | ₹673.00 | ₹692.10 | 494 |
| 2026-01-30 | ₹677.50 | ₹708.50 | ₹665.05 | ₹700.10 | 761 |
| 2026-01-29 | ₹730.00 | ₹730.00 | ₹671.30 | ₹698.45 | 833 |
| 2026-01-28 | ₹735.00 | ₹735.00 | ₹679.00 | ₹702.90 | 824 |
| 2026-01-27 | ₹700.00 | ₹720.00 | ₹679.00 | ₹700.20 | 696 |
| 2026-01-23 | ₹692.00 | ₹707.00 | ₹680.00 | ₹694.10 | 1,191 |
| 2026-01-22 | ₹700.00 | ₹764.00 | ₹670.00 | ₹678.10 | 3,992 |
| 2026-01-21 | ₹678.35 | ₹709.00 | ₹632.30 | ₹686.55 | 2,517 |
| 2026-01-20 | ₹728.30 | ₹742.90 | ₹650.00 | ₹663.00 | 7,049 |
| 2026-01-19 | ₹799.50 | ₹799.50 | ₹728.00 | ₹743.10 | 2,800 |
| 2026-01-16 | ₹804.35 | ₹809.00 | ₹795.00 | ₹799.50 | 809 |
| 2026-01-14 | ₹805.00 | ₹812.00 | ₹800.50 | ₹804.35 | 1,071 |
| 2026-01-13 | ₹843.00 | ₹843.00 | ₹805.50 | ₹811.45 | 1,055 |
| 2026-01-12 | ₹839.90 | ₹851.00 | ₹822.00 | ₹839.20 | 868 |
| 2026-01-09 | ₹871.10 | ₹889.95 | ₹851.10 | ₹853.80 | 672 |
| 2026-01-08 | ₹887.00 | ₹894.00 | ₹865.30 | ₹870.10 | 537 |
| 2026-01-07 | ₹894.05 | ₹906.10 | ₹875.00 | ₹886.55 | 645 |
| 2026-01-06 | ₹889.80 | ₹929.00 | ₹882.30 | ₹906.10 | 572 |
| 2026-01-05 | ₹899.25 | ₹900.00 | ₹880.00 | ₹882.40 | 679 |
| 2026-01-02 | ₹907.80 | ₹923.00 | ₹890.00 | ₹899.25 | 781 |
| 2026-01-01 | ₹912.95 | ₹914.95 | ₹895.00 | ₹901.80 | 133 |
Kaycee Industries Share Price Performance Analysis (Jan 2008 - May 2026)
KAYCEEI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.41%
₹901.80 → ₹844.00
Year to Date
Price Volatility
9.80%
Low Volatility
Year to Date
Average Daily Volume
1,630
Year to Date Average
BSE Exchange
Kaycee Industries Share Price History – Frequently Asked Questions
Common questions about KAYCEEI historical data and records. Explore KAYCEEI true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kaycee Industries (KAYCEEI)?
The all-time high share price of Kaycee Industries was ₹4897.15 recorded on October 11, 2024 on the BSE exchange.
What is the all-time low share price of Kaycee Industries (KAYCEEI)?
The all-time low share price of Kaycee Industries was ₹28.8 recorded on March 13, 2009 on the BSE exchange.
How can I download KAYCEEI historical share price data?
You can download Kaycee Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAYCEEI shares?
The highest trading volume day for Kaycee Industries was 2,298,100 shares traded on July 11, 2019 on the BSE exchange, with share price at ₹69.2.