Kinetic Engineering Limited (BOM:500240)
India · Delayed Price · Currency is INR 272.15
-2.55 (-0.93%)
At close: Jul 24, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |