Kinetic Engineering Limited (BOM:500240)
India · Delayed Price · Currency is INR 334.35
+5.15 (1.56%)
At close: Jan 22, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 335.80 | 342.00 | 329.00 | 334.35 | 334.35 | 1.56% | 8,363 |
| Jan 21, 2026 | 316.85 | 352.00 | 316.85 | 329.20 | 329.20 | 2.84% | 38,979 |
| Jan 20, 2026 | 346.00 | 346.95 | 317.80 | 320.10 | 320.10 | -6.28% | 15,411 |
| Jan 19, 2026 | 322.75 | 355.00 | 315.10 | 341.55 | 341.55 | 7.32% | 75,311 |
| Jan 16, 2026 | 308.90 | 321.90 | 303.05 | 318.25 | 318.25 | 5.84% | 23,486 |
| Jan 14, 2026 | 296.00 | 304.85 | 295.50 | 300.70 | 300.70 | 2.40% | 6,742 |
| Jan 13, 2026 | 299.00 | 303.00 | 291.00 | 293.65 | 293.65 | -0.07% | 4,292 |
| Jan 12, 2026 | 303.00 | 305.10 | 286.80 | 293.85 | 293.85 | -2.78% | 21,588 |
| Jan 9, 2026 | 320.00 | 328.00 | 300.50 | 302.25 | 302.25 | -4.71% | 12,617 |
| Jan 8, 2026 | 328.05 | 337.65 | 316.00 | 317.20 | 317.20 | -5.19% | 8,572 |
| Jan 7, 2026 | 333.00 | 340.10 | 319.90 | 334.55 | 334.55 | -0.37% | 14,457 |
| Jan 6, 2026 | 346.40 | 350.80 | 334.00 | 335.80 | 335.80 | -3.06% | 18,248 |
| Jan 5, 2026 | 355.00 | 357.50 | 342.00 | 346.40 | 346.40 | -1.87% | 9,146 |
| Jan 2, 2026 | 360.00 | 364.70 | 351.00 | 353.00 | 353.00 | -1.99% | 14,360 |
| Jan 1, 2026 | 348.05 | 365.00 | 342.55 | 360.15 | 360.15 | 3.48% | 45,089 |
| Dec 31, 2025 | 342.25 | 352.00 | 335.55 | 348.05 | 348.05 | 1.64% | 21,582 |
| Dec 30, 2025 | 336.00 | 351.00 | 330.05 | 342.45 | 342.45 | 1.84% | 36,669 |
| Dec 29, 2025 | 321.40 | 343.00 | 320.00 | 336.25 | 336.25 | 4.62% | 53,899 |
| Dec 26, 2025 | 313.95 | 329.00 | 313.95 | 321.40 | 321.40 | -0.33% | 34,147 |
| Dec 24, 2025 | 347.00 | 349.00 | 313.50 | 322.45 | 322.45 | -5.33% | 80,430 |
| Dec 23, 2025 | 291.00 | 344.80 | 287.20 | 340.60 | 340.60 | 15.83% | 160,239 |
| Dec 22, 2025 | 275.00 | 314.00 | 273.80 | 294.05 | 294.05 | 7.49% | 42,869 |
| Dec 19, 2025 | 273.60 | 282.00 | 270.55 | 273.55 | 273.55 | -0.91% | 5,184 |
| Dec 18, 2025 | 276.05 | 279.85 | 274.00 | 276.05 | 276.05 | -0.27% | 2,869 |
| Dec 17, 2025 | 278.80 | 278.80 | 276.10 | 276.80 | 276.80 | -0.02% | 1,920 |
| Dec 16, 2025 | 283.05 | 285.80 | 275.85 | 276.85 | 276.85 | -2.52% | 27,920 |
| Dec 15, 2025 | 280.00 | 287.60 | 280.00 | 284.00 | 284.00 | 0.32% | 24,829 |
| Dec 12, 2025 | 278.20 | 285.55 | 278.20 | 283.10 | 283.10 | 1.09% | 29,713 |
| Dec 11, 2025 | 283.20 | 286.90 | 274.30 | 280.05 | 280.05 | -1.04% | 32,911 |
| Dec 10, 2025 | 290.00 | 290.00 | 281.35 | 283.00 | 283.00 | -0.37% | 4,321 |
| Dec 9, 2025 | 285.00 | 294.45 | 280.00 | 284.05 | 284.05 | -1.22% | 15,216 |
| Dec 8, 2025 | 303.00 | 307.50 | 285.60 | 287.55 | 287.55 | -4.12% | 18,146 |
| Dec 5, 2025 | 270.05 | 319.15 | 270.05 | 299.90 | 299.90 | 8.19% | 77,285 |
| Dec 4, 2025 | 269.95 | 282.40 | 269.95 | 277.20 | 277.20 | 2.93% | 12,237 |
| Dec 3, 2025 | 267.50 | 274.95 | 265.00 | 269.30 | 269.30 | 0.67% | 10,407 |
| Dec 2, 2025 | 261.95 | 270.00 | 260.70 | 267.50 | 267.50 | 2.33% | 12,801 |
| Dec 1, 2025 | 251.00 | 267.40 | 245.00 | 261.40 | 261.40 | 3.36% | 13,984 |
| Nov 28, 2025 | 288.90 | 288.90 | 251.00 | 252.90 | 252.90 | -4.42% | 23,647 |
| Nov 27, 2025 | 266.10 | 271.00 | 260.00 | 264.60 | 264.60 | 0.08% | 1,407 |
| Nov 26, 2025 | 270.00 | 270.00 | 262.10 | 264.40 | 264.40 | -0.38% | 8,293 |
| Nov 25, 2025 | 260.00 | 277.95 | 250.60 | 265.40 | 265.40 | 2.85% | 4,525 |
| Nov 24, 2025 | 275.00 | 278.95 | 253.80 | 258.05 | 258.05 | -4.55% | 12,564 |
| Nov 21, 2025 | 273.30 | 279.80 | 268.00 | 270.35 | 270.35 | -3.93% | 16,618 |
| Nov 20, 2025 | 280.85 | 282.95 | 274.00 | 281.40 | 281.40 | 2.22% | 7,450 |
| Nov 19, 2025 | 281.20 | 283.75 | 274.00 | 275.30 | 275.30 | -2.67% | 10,679 |
| Nov 18, 2025 | 284.00 | 292.00 | 282.05 | 282.85 | 282.85 | -1.57% | 9,725 |
| Nov 17, 2025 | 290.00 | 298.00 | 283.70 | 287.35 | 287.35 | -2.56% | 7,497 |
| Nov 14, 2025 | 296.00 | 297.40 | 288.60 | 294.90 | 294.90 | 2.81% | 5,918 |
| Nov 13, 2025 | 295.00 | 300.00 | 286.50 | 286.85 | 286.85 | 0.40% | 19,101 |
| Nov 12, 2025 | 280.10 | 295.90 | 280.10 | 285.70 | 285.70 | 1.53% | 12,280 |