Kinetic Engineering Limited (BOM:500240)
India · Delayed Price · Currency is INR 232.05
+11.05 (5.00%)
At close: Sep 25, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 221.90 | 232.05 | 221.90 | 232.05 | 232.05 | 5.00% | 37,312 |
| Sep 24, 2026 | 226.25 | 229.00 | 217.10 | 221.00 | 221.00 | -2.32% | 31,139 |
| Sep 23, 2026 | 220.15 | 230.00 | 220.15 | 226.25 | 226.25 | 2.45% | 12,736 |
| Sep 22, 2026 | 219.45 | 225.50 | 214.85 | 220.85 | 220.85 | 0.84% | 11,725 |
| Sep 21, 2026 | 220.00 | 224.50 | 215.00 | 219.00 | 219.00 | -1.66% | 14,239 |
| Sep 18, 2026 | 220.00 | 225.90 | 219.00 | 222.70 | 222.70 | 0.72% | 17,411 |
| Sep 17, 2026 | 218.45 | 224.00 | 212.10 | 221.10 | 221.10 | -0.32% | 17,399 |
| Sep 16, 2026 | 217.90 | 224.95 | 209.00 | 221.80 | 221.80 | 0.84% | 45,166 |
| Sep 15, 2026 | 227.85 | 228.45 | 218.25 | 219.95 | 219.95 | -4.10% | 24,672 |
| Sep 11, 2026 | 233.00 | 244.20 | 221.50 | 229.35 | 229.35 | -1.46% | 267,625 |
| Sep 10, 2026 | 221.70 | 232.75 | 220.00 | 232.75 | 232.75 | 4.98% | 31,125 |
| Sep 9, 2026 | 218.00 | 222.00 | 214.00 | 221.70 | 221.70 | 1.35% | 59,005 |
| Sep 8, 2026 | 224.00 | 226.45 | 212.65 | 218.75 | 218.75 | -2.26% | 66,282 |
| Sep 7, 2026 | 225.00 | 227.00 | 220.00 | 223.80 | 223.80 | -1.34% | 15,590 |
| Sep 4, 2026 | 226.70 | 228.35 | 220.20 | 226.85 | 226.85 | 0.78% | 10,949 |
| Sep 3, 2026 | 223.75 | 228.00 | 223.50 | 225.10 | 225.10 | 0.60% | 7,613 |
| Sep 2, 2026 | 224.15 | 226.40 | 220.50 | 223.75 | 223.75 | -0.18% | 4,233 |
| Sep 1, 2026 | 233.00 | 236.25 | 222.75 | 224.15 | 224.15 | -3.53% | 30,794 |
| Aug 31, 2026 | 235.35 | 239.00 | 230.30 | 232.35 | 232.35 | -1.27% | 10,238 |
| Aug 28, 2026 | 232.85 | 238.00 | 229.00 | 235.35 | 235.35 | 1.16% | 13,837 |
| Aug 27, 2026 | 221.00 | 234.90 | 221.00 | 232.65 | 232.65 | 3.49% | 20,897 |
| Aug 26, 2026 | 227.85 | 230.00 | 223.10 | 224.80 | 224.80 | -1.38% | 15,057 |
| Aug 25, 2026 | 228.00 | 231.40 | 223.05 | 227.95 | 227.95 | 1.20% | 99,505 |
| Aug 24, 2026 | 235.55 | 235.55 | 224.15 | 225.25 | 225.25 | -4.51% | 40,629 |
| Aug 21, 2026 | 235.00 | 239.55 | 228.55 | 235.90 | 235.90 | -0.76% | 62,101 |
| Aug 20, 2026 | 236.85 | 241.90 | 234.60 | 237.70 | 237.70 | 0.55% | 13,810 |
| Aug 19, 2026 | 241.75 | 242.00 | 230.05 | 236.40 | 236.40 | -0.40% | 17,225 |
| Aug 18, 2026 | 237.05 | 242.40 | 237.00 | 237.35 | 237.35 | -0.50% | 5,278 |
| Aug 17, 2026 | 244.90 | 244.90 | 233.00 | 238.55 | 238.55 | 0.19% | 10,203 |
| Aug 14, 2026 | 236.90 | 242.00 | 235.30 | 238.10 | 238.10 | -0.04% | 5,055 |
| Aug 13, 2026 | 241.95 | 245.70 | 231.40 | 238.20 | 238.20 | -1.31% | 14,533 |
| Aug 12, 2026 | 242.65 | 244.75 | 236.50 | 241.35 | 241.35 | -0.54% | 5,317 |
| Aug 11, 2026 | 234.40 | 243.90 | 230.60 | 242.65 | 242.65 | 4.03% | 8,975 |
| Aug 10, 2026 | 238.35 | 239.35 | 230.10 | 233.25 | 233.25 | -1.54% | 25,872 |
| Aug 7, 2026 | 247.75 | 247.75 | 235.00 | 236.90 | 236.90 | -3.89% | 36,679 |
| Aug 6, 2026 | 247.80 | 248.00 | 235.00 | 246.50 | 246.50 | 0.94% | 15,228 |
| Aug 5, 2026 | 251.95 | 254.95 | 243.00 | 244.20 | 244.20 | -3.31% | 20,248 |
| Aug 4, 2026 | 252.20 | 262.70 | 248.00 | 252.55 | 252.55 | -2.53% | 23,877 |
| Aug 3, 2026 | 278.00 | 279.00 | 256.00 | 259.10 | 259.10 | -3.01% | 26,102 |
| Jul 31, 2026 | 261.30 | 273.30 | 260.00 | 267.15 | 267.15 | 2.63% | 35,690 |
| Jul 30, 2026 | 260.00 | 263.90 | 255.30 | 260.30 | 260.30 | 0.17% | 7,051 |
| Jul 29, 2026 | 248.10 | 262.35 | 248.00 | 259.85 | 259.85 | 2.42% | 33,632 |
| Jul 28, 2026 | 245.65 | 260.00 | 245.65 | 253.70 | 253.70 | -1.88% | 71,541 |
| Jul 27, 2026 | 268.00 | 279.95 | 258.55 | 258.55 | 258.55 | -5.00% | 18,101 |
| Jul 24, 2026 | 284.00 | 284.00 | 269.10 | 272.15 | 272.15 | -0.93% | 7,368 |
| Jul 23, 2026 | 275.00 | 280.20 | 270.00 | 274.70 | 274.70 | -0.90% | 12,397 |
| Jul 22, 2026 | 287.40 | 293.85 | 274.00 | 277.20 | 277.20 | -1.61% | 6,522 |
| Jul 21, 2026 | 281.00 | 283.00 | 277.05 | 281.75 | 281.75 | 0.75% | 2,599 |
| Jul 20, 2026 | 284.75 | 284.75 | 276.25 | 279.65 | 279.65 | -0.82% | 4,661 |
| Jul 17, 2026 | 285.95 | 287.80 | 276.10 | 281.95 | 281.95 | -2.62% | 11,421 |