Kinetic Engineering Limited (BOM:500240)
India · Delayed Price · Currency is INR 332.30
-15.25 (-4.39%)
At close: Jul 3, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 331.00 | 348.50 | 315.70 | 318.60 | 318.60 | -4.12% | 29,485 |
| Jul 3, 2026 | 353.70 | 353.70 | 329.60 | 332.30 | 332.30 | -4.39% | 33,913 |
| Jul 2, 2026 | 338.60 | 355.25 | 330.40 | 347.55 | 347.55 | 4.03% | 121,011 |
| Jul 1, 2026 | 311.90 | 361.00 | 304.00 | 334.10 | 334.10 | 10.15% | 262,766 |
| Jun 30, 2026 | 298.90 | 325.70 | 292.00 | 303.30 | 303.30 | 8.83% | 82,652 |
| Jun 29, 2026 | 294.00 | 295.00 | 276.20 | 278.70 | 278.70 | -3.36% | 33,192 |
| Jun 25, 2026 | 301.70 | 310.00 | 280.00 | 288.40 | 288.40 | -4.41% | 52,301 |
| Jun 24, 2026 | 276.05 | 313.95 | 276.00 | 301.70 | 301.70 | 6.95% | 88,420 |
| Jun 23, 2026 | 289.00 | 304.95 | 280.00 | 282.10 | 282.10 | -2.13% | 57,528 |
| Jun 22, 2026 | 251.10 | 295.00 | 251.10 | 288.25 | 288.25 | 13.19% | 118,014 |
| Jun 19, 2026 | 222.05 | 264.00 | 222.00 | 254.65 | 254.65 | 15.75% | 179,584 |
| Jun 18, 2026 | 222.10 | 229.00 | 217.50 | 220.00 | 220.00 | -0.95% | 9,316 |
| Jun 17, 2026 | 219.45 | 223.00 | 219.20 | 222.10 | 222.10 | 1.21% | 5,034 |
| Jun 16, 2026 | 220.00 | 223.00 | 216.55 | 219.45 | 219.45 | -0.16% | 8,181 |
| Jun 15, 2026 | 228.90 | 228.90 | 218.00 | 219.80 | 219.80 | 0.73% | 7,324 |
| Jun 12, 2026 | 223.35 | 223.40 | 216.00 | 218.20 | 218.20 | 1.00% | 5,505 |
| Jun 11, 2026 | 222.00 | 223.35 | 212.30 | 216.05 | 216.05 | -1.95% | 5,889 |
| Jun 10, 2026 | 227.55 | 228.00 | 220.00 | 220.35 | 220.35 | -2.44% | 10,684 |
| Jun 9, 2026 | 224.00 | 228.80 | 224.00 | 225.85 | 225.85 | 0.02% | 6,049 |
| Jun 8, 2026 | 228.05 | 235.75 | 223.25 | 225.80 | 225.80 | -3.81% | 6,869 |
| Jun 5, 2026 | 234.80 | 242.85 | 232.20 | 234.75 | 234.75 | -0.25% | 10,078 |
| Jun 4, 2026 | 225.85 | 244.90 | 225.85 | 235.35 | 235.35 | 5.40% | 14,494 |
| Jun 3, 2026 | 227.50 | 228.80 | 220.10 | 223.30 | 223.30 | -1.87% | 5,589 |
| Jun 2, 2026 | 225.75 | 229.45 | 223.05 | 227.55 | 227.55 | 0.80% | 3,668 |
| Jun 1, 2026 | 229.10 | 231.55 | 221.55 | 225.75 | 225.75 | -0.99% | 8,151 |
| May 29, 2026 | 229.45 | 232.90 | 222.10 | 228.00 | 228.00 | -0.61% | 5,180 |
| May 27, 2026 | 225.20 | 232.00 | 225.20 | 229.40 | 229.40 | -0.17% | 16,999 |
| May 26, 2026 | 225.00 | 233.90 | 225.00 | 229.80 | 229.80 | 1.37% | 8,125 |
| May 25, 2026 | 232.65 | 232.70 | 224.90 | 226.70 | 226.70 | 0.24% | 9,659 |
| May 22, 2026 | 228.85 | 228.85 | 222.15 | 226.15 | 226.15 | 0.98% | 5,326 |
| May 21, 2026 | 230.85 | 230.90 | 223.40 | 223.95 | 223.95 | -0.60% | 4,750 |
| May 20, 2026 | 224.00 | 236.45 | 224.00 | 225.30 | 225.30 | -1.57% | 12,179 |
| May 19, 2026 | 225.05 | 233.45 | 225.05 | 228.90 | 228.90 | 1.71% | 5,327 |
| May 18, 2026 | 235.00 | 235.00 | 222.00 | 225.05 | 225.05 | -4.23% | 12,263 |
| May 15, 2026 | 242.00 | 242.00 | 233.00 | 235.00 | 235.00 | -1.82% | 3,231 |
| May 14, 2026 | 242.85 | 242.85 | 232.50 | 239.35 | 239.35 | 2.24% | 13,179 |
| May 13, 2026 | 238.15 | 245.15 | 233.10 | 234.10 | 234.10 | -0.91% | 12,645 |
| May 12, 2026 | 242.85 | 242.85 | 235.00 | 236.25 | 236.25 | -2.72% | 7,167 |
| May 11, 2026 | 256.00 | 256.00 | 240.15 | 242.85 | 242.85 | -3.55% | 13,433 |
| May 8, 2026 | 242.95 | 253.70 | 241.10 | 251.80 | 251.80 | 4.18% | 10,857 |
| May 7, 2026 | 253.85 | 253.85 | 236.00 | 241.70 | 241.70 | -2.87% | 26,938 |
| May 6, 2026 | 252.35 | 255.80 | 245.00 | 248.85 | 248.85 | 1.12% | 25,589 |
| May 5, 2026 | 241.15 | 248.45 | 240.00 | 246.10 | 246.10 | 0.41% | 10,675 |
| May 4, 2026 | 251.45 | 254.00 | 241.40 | 245.10 | 245.10 | 0.08% | 8,040 |
| Apr 30, 2026 | 250.75 | 251.05 | 242.15 | 244.90 | 244.90 | -2.33% | 14,223 |
| Apr 29, 2026 | 246.90 | 258.00 | 246.90 | 250.75 | 250.75 | 2.70% | 28,717 |
| Apr 28, 2026 | 226.25 | 248.00 | 226.25 | 244.15 | 244.15 | 5.72% | 22,247 |
| Apr 27, 2026 | 227.40 | 232.00 | 225.10 | 230.95 | 230.95 | 1.58% | 9,958 |
| Apr 24, 2026 | 237.85 | 237.85 | 221.10 | 227.35 | 227.35 | -2.26% | 7,543 |
| Apr 23, 2026 | 238.45 | 242.45 | 225.00 | 232.60 | 232.60 | -2.43% | 17,083 |