Kinetic Engineering Limited (BOM:500240)
India · Delayed Price · Currency is INR 245.85
+7.65 (3.21%)
At close: Mar 5, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 240.10 | 247.80 | 238.25 | 245.85 | 245.85 | 3.21% | 11,684 |
| Mar 4, 2026 | 240.00 | 243.85 | 235.10 | 238.20 | 238.20 | -3.01% | 9,049 |
| Mar 2, 2026 | 231.10 | 250.00 | 230.95 | 245.60 | 245.60 | 1.47% | 18,881 |
| Feb 27, 2026 | 240.00 | 246.00 | 237.15 | 242.05 | 242.05 | 1.00% | 5,729 |
| Feb 26, 2026 | 241.85 | 249.60 | 236.10 | 239.65 | 239.65 | -0.91% | 15,603 |
| Feb 25, 2026 | 255.00 | 255.00 | 237.65 | 241.85 | 241.85 | -3.34% | 18,743 |
| Feb 24, 2026 | 256.95 | 257.00 | 245.00 | 250.20 | 250.20 | -2.63% | 25,763 |
| Feb 23, 2026 | 275.00 | 279.70 | 252.75 | 256.95 | 256.95 | -5.81% | 26,430 |
| Feb 20, 2026 | 276.95 | 282.05 | 271.00 | 272.80 | 272.80 | -0.29% | 6,214 |
| Feb 19, 2026 | 281.00 | 281.00 | 272.00 | 273.60 | 273.60 | 1.84% | 7,657 |
| Feb 18, 2026 | 266.00 | 272.00 | 265.00 | 268.65 | 268.65 | -0.09% | 14,195 |
| Feb 17, 2026 | 285.95 | 286.00 | 267.25 | 268.90 | 268.90 | -2.59% | 15,823 |
| Feb 16, 2026 | 289.95 | 289.95 | 275.00 | 276.05 | 276.05 | -1.64% | 13,060 |
| Feb 13, 2026 | 285.60 | 285.60 | 280.00 | 280.65 | 280.65 | -1.68% | 7,732 |
| Feb 12, 2026 | 298.40 | 298.40 | 284.10 | 285.45 | 285.45 | -1.04% | 10,809 |
| Feb 11, 2026 | 292.00 | 297.35 | 288.00 | 288.45 | 288.45 | -1.18% | 4,988 |
| Feb 10, 2026 | 290.60 | 305.00 | 283.25 | 291.90 | 291.90 | -0.55% | 28,740 |
| Feb 9, 2026 | 288.00 | 295.00 | 285.00 | 293.50 | 293.50 | 1.59% | 5,529 |
| Feb 6, 2026 | 291.10 | 294.00 | 283.30 | 288.90 | 288.90 | -0.76% | 4,428 |
| Feb 5, 2026 | 293.00 | 298.25 | 290.60 | 291.10 | 291.10 | -1.49% | 3,643 |
| Feb 4, 2026 | 301.00 | 304.50 | 295.00 | 295.50 | 295.50 | -4.66% | 25,511 |
| Feb 3, 2026 | 302.00 | 314.40 | 298.30 | 309.95 | 309.95 | 4.61% | 18,605 |
| Feb 2, 2026 | 297.00 | 307.90 | 293.00 | 296.30 | 296.30 | -1.77% | 10,677 |
| Feb 1, 2026 | 301.00 | 313.90 | 292.10 | 301.65 | 301.65 | -0.59% | 7,649 |
| Jan 30, 2026 | 303.00 | 314.65 | 299.00 | 303.45 | 303.45 | -1.35% | 7,194 |
| Jan 29, 2026 | 318.85 | 322.95 | 307.00 | 307.60 | 307.60 | -3.92% | 15,376 |
| Jan 28, 2026 | 317.85 | 323.00 | 306.00 | 320.15 | 320.15 | 0.72% | 7,518 |
| Jan 27, 2026 | 320.55 | 327.90 | 313.00 | 317.85 | 317.85 | -2.46% | 13,353 |
| Jan 23, 2026 | 340.00 | 346.00 | 320.55 | 325.85 | 325.85 | -2.54% | 10,897 |
| 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 |