Kinetic Trust Limited (BOM:531274)
India · Delayed Price · Currency is INR 28.07
+1.33 (4.97%)
At close: Nov 10, 2025
Kinetic Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 4.97% | 125 |
| Nov 3, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - | 2 |
| Oct 6, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - | 200 |
| Sep 29, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - | 282 |
| Sep 22, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 4.99% | 1 |
| Sep 15, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 10 |
| Aug 25, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 60 |
| Aug 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 1 |
| Jul 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 552 |
| Jul 21, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | 729 |
| Jul 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 4.99% | 1,360 |
| Jul 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 5 |
| Jun 30, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 150 |
| Jun 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - | 175 |
| Jun 9, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 4.98% | 100 |
| Jun 2, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - | 183 |
| May 26, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - | 300 |
| May 19, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - | 1,000 |