Kinetic Engineering Limited (BOM:500240)
India · Delayed Price · Currency is INR 226.85
+1.75 (0.78%)
At close: Sep 4, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 302.95 | 303.50 | 281.25 | 289.55 | 289.55 | -2.20% | 32,354 |
| Jul 15, 2026 | 293.00 | 297.90 | 283.05 | 296.05 | 296.05 | 3.14% | 11,179 |
| Jul 14, 2026 | 307.00 | 307.00 | 285.00 | 287.05 | 287.05 | -3.76% | 17,467 |
| Jul 13, 2026 | 303.20 | 304.00 | 292.10 | 298.25 | 298.25 | -1.63% | 17,047 |
| Jul 10, 2026 | 293.35 | 307.00 | 291.90 | 303.20 | 303.20 | 3.36% | 18,754 |
| Jul 9, 2026 | 310.00 | 310.00 | 291.10 | 293.35 | 293.35 | -3.30% | 24,043 |
| Jul 8, 2026 | 314.00 | 318.30 | 300.95 | 303.35 | 303.35 | -4.23% | 18,088 |
| Jul 7, 2026 | 311.50 | 324.95 | 307.55 | 316.75 | 316.75 | -0.58% | 11,713 |
| 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 |