Kinetic Engineering Limited (BOM:500240)
India · Delayed Price · Currency is INR 229.80
+3.10 (1.37%)
At close: May 26, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 242.95 | 242.95 | 236.05 | 238.40 | 238.40 | -0.65% | 3,241 |
| Apr 21, 2026 | 246.65 | 246.65 | 238.70 | 239.95 | 239.95 | 0.31% | 10,304 |
| Apr 20, 2026 | 246.40 | 246.40 | 237.50 | 239.20 | 239.20 | -0.23% | 5,778 |
| Apr 17, 2026 | 248.45 | 249.65 | 236.05 | 239.75 | 239.75 | -2.16% | 18,753 |
| Apr 16, 2026 | 247.85 | 247.90 | 241.65 | 245.05 | 245.05 | 0.60% | 9,710 |
| Apr 15, 2026 | 242.20 | 250.30 | 241.50 | 243.60 | 243.60 | 0.62% | 18,136 |
| Apr 13, 2026 | 244.00 | 245.70 | 231.00 | 242.10 | 242.10 | -0.41% | 11,275 |
| Apr 10, 2026 | 254.90 | 259.45 | 236.50 | 243.10 | 243.10 | -2.17% | 26,571 |
| Apr 9, 2026 | 238.45 | 254.00 | 235.00 | 248.50 | 248.50 | 4.24% | 16,015 |
| Apr 8, 2026 | 236.45 | 246.90 | 236.00 | 238.40 | 238.40 | 4.72% | 23,623 |
| Apr 7, 2026 | 217.20 | 231.95 | 216.95 | 227.65 | 227.65 | 4.67% | 13,223 |
| Apr 6, 2026 | 216.00 | 218.00 | 206.25 | 217.50 | 217.50 | 3.74% | 5,054 |
| Apr 2, 2026 | 203.00 | 212.90 | 200.00 | 209.65 | 209.65 | 3.12% | 15,226 |
| Apr 1, 2026 | 195.00 | 209.70 | 195.00 | 203.30 | 203.30 | 8.34% | 21,602 |
| Mar 30, 2026 | 207.90 | 207.90 | 175.10 | 187.65 | 187.65 | -9.74% | 25,620 |
| 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 |