BSE · KAYCEEI · stock

Kaycee Industries Limited (KAYCEEI) stock price history

Every BSE trading session of Kaycee Industries Limited from Jan 6, 2000 to Sep 28, 2026: 6,666 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KAYCEEI data, free keyYear by year table

KAYCEEI adjusted close, 2000 to 2026

KAYCEEIKaycee Industries Limited
₹826.30-29.3% over one year
20052010201520202025
₹58,001
All time high, 2024
₹1,221
52 week high, ₹630.89 low
6,666
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

KAYCEEI key facts

  • Kaycee Industries Limited (KAYCEEI) closed at ₹826.30 on Sep 28, 2026 on BSE.
  • KAYCEEI's all time high close is ₹58,001, set on Jun 25, 2024; its all time low close is ₹112.77 on Jul 9, 2002.
  • KAYCEEI's 52 week range is ₹630.89 to ₹1,221.
  • KAYCEEI returned -29.3% over the year to Sep 28, 2026 and -78.4% over five years.
  • Over ten years KAYCEEI returned -69%, -11.2% a year compounded.
  • KAYCEEI's deepest drawdown was -98.9% from Jun 25, 2024 to Jan 20, 2026.
  • DataCedar holds 6,666 daily sessions of KAYCEEI history from Jan 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KAYCEEI price chart, 2000 to 2026

KAYCEEI adjusted close, Jan 6, 2000 to Sep 28, 2026₹112.77₹874.18₹6,777₹52,533200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KAYCEEI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.2%
3 months-7.0%
6 months+10.1%
Year to date-7.2%
1 year-29.3%
3 years-92.7%
5 years-78.4%
10 years-69.5%
Since Jan 6, 2000+148.1%
Compound annual growth, 26.7 years+3.5%

KAYCEEI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹58,001 on Jun 25, 2024
All time low close
₹112.77 on Jul 9, 2002
52 week high
₹1,221 on Sep 29, 2025
52 week low
₹630.89 on Jan 21, 2026
Deepest drawdown
-98.9% from Jun 25, 2024 to Jan 20, 2026, not yet recovered
Best single session
+21.0% on Feb 8, 2018
Worst single session
-98.0% on Jun 26, 2024
Volatility, 1 year annualised
48.3%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
2.5×
Best calendar year
2005, +371%
Worst calendar year
2024, -91%

KAYCEEI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 6, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹910.92₹1,182₹630.89₹826.30-8.0%227.7K184
2025₹1,541₹1,725₹796.99₹897.70-44.6%430.2K248
2024₹18,762₹58,001₹1,183₹1,622-91.3%651.3K245
2023₹8,759₹21,718₹6,245₹18,712+110.4%15.5K245
2022₹3,781₹9,101₹3,207₹8,895+140.0%12.3K248
2021₹2,958₹4,810₹2,645₹3,706+30.2%4.9K248
2020₹3,284₹3,532₹2,364₹2,847-13.3%1.5K251
2019₹3,425₹3,682₹2,707₹3,284-4.1%49.6K242
2018₹9,107₹10,040₹2,297₹3,425-60.5%56.7K246
2017₹3,805₹8,673₹3,292₹8,673+128.1%4.5K248
2016₹2,542₹3,803₹2,268₹3,803+49.3%2.9K246
2015₹3,482₹3,838₹2,491₹2,547-26.8%5.4K246
2014₹3,540₹4,614₹2,314₹3,480-1.9%14.4K244
2013₹4,185₹4,226₹2,242₹3,549-11.0%2.1K248
2012₹3,653₹4,473₹2,983₹3,986+9.1%2.9K245
2011₹6,710₹6,710₹3,146₹3,653-42.8%3.7K246
2010₹3,972₹10,409₹3,804₹6,391+62.7%18.3K250
2009₹2,187₹4,630₹1,431₹3,927+86.4%9.3K243
2008₹9,181₹11,717₹1,891₹2,106-75.9%10K246
2007₹2,037₹17,255₹1,938₹8,744+340.5%16.9K248
2006₹2,204₹3,460₹1,209₹1,985-9.8%4.3K247
2005₹466.88₹3,946₹435.96₹2,200+371.1%748250
2004₹287.78₹752.51₹287.78₹466.88+62.2%655262
2003₹182.13₹287.78₹182.13₹287.78+58.0%85261
2002₹159.04₹182.13₹112.77₹182.13+14.5%50261
2001₹210.38₹237.56₹158.04₹159.04-24.4%50261
2000₹332.99₹332.99₹210.38₹210.38n/a255257

KAYCEEI monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹826.30+2.0%
August 2026₹810.35-13.2%
July 2026₹933.40+4.9%
June 2026₹889.76+5.9%
May 2026₹840.13-6.4%
April 2026₹897.10+26.4%
March 2026₹709.47-15.7%
February 2026₹841.27+20.4%
January 2026₹698.54-22.2%
December 2025₹897.70-7.3%
November 2025₹968.79-13.6%
October 2025₹1,121-2.6%

About the KAYCEEI data

Daily bars. 6,666 sessions from Jan 6, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KAYCEEI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • KATRSPG Katare Spinning Mills Limited
  • KAUSHALYA Kaushalya Infrastructure Development Corporation Limited
  • KAVDEFENCE Kavveri Defence & Wireless Technologies Limited
  • KAYA Kaya Limited
  • KAYNES Kaynes Technology India Limited
  • KAYPOWR Kay Power and Paper Limited
  • KBSINDIA KBS India Limited
  • KCDGROUP KCD Industries India Limited

Common questions

KAYCEEI share price history

Start with any symbol.

Start free