Kinetic Engineering Limited (BOM:500240)
India · Delayed Price · Currency is INR 207.90
-12.10 (-5.50%)
At close: Mar 27, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 223.90 | 223.90 | 206.00 | 207.90 | 207.90 | -5.50% | 30,965 |
| Mar 25, 2026 | 222.00 | 229.50 | 218.00 | 220.00 | 220.00 | -0.48% | 29,039 |
| Mar 24, 2026 | 218.75 | 229.40 | 211.30 | 221.05 | 221.05 | 4.17% | 32,999 |
| Mar 23, 2026 | 225.30 | 225.30 | 206.10 | 212.20 | 212.20 | -5.81% | 33,874 |
| Mar 20, 2026 | 224.50 | 230.00 | 224.30 | 225.30 | 225.30 | 0.99% | 5,724 |
| Mar 19, 2026 | 225.25 | 230.00 | 221.15 | 223.10 | 223.10 | -1.44% | 9,079 |
| Mar 18, 2026 | 221.55 | 233.95 | 221.55 | 226.35 | 226.35 | 2.24% | 16,499 |
| Mar 17, 2026 | 220.00 | 228.00 | 218.95 | 221.40 | 221.40 | -0.65% | 18,243 |
| Mar 16, 2026 | 216.50 | 237.00 | 216.50 | 222.85 | 222.85 | -1.09% | 14,920 |
| Mar 13, 2026 | 244.00 | 244.00 | 225.00 | 225.30 | 225.30 | -3.68% | 10,287 |
| Mar 12, 2026 | 237.85 | 237.85 | 231.00 | 233.90 | 233.90 | -1.18% | 7,051 |
| Mar 11, 2026 | 237.80 | 242.30 | 235.60 | 236.70 | 236.70 | 2.27% | 22,015 |
| Mar 10, 2026 | 236.95 | 236.95 | 228.85 | 231.45 | 231.45 | 1.36% | 38,464 |
| Mar 9, 2026 | 239.00 | 255.60 | 225.00 | 228.35 | 228.35 | -4.54% | 16,982 |
| Mar 6, 2026 | 245.00 | 245.00 | 238.55 | 239.20 | 239.20 | -2.70% | 15,625 |
| 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 |