Kinetic Trust Limited (BOM:531274)
India · Delayed Price · Currency is INR 53.40
-1.08 (-1.98%)
At close: Feb 12, 2026
Kinetic Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.98% | 1 |
| Feb 11, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -2.00% | 1 |
| Feb 10, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -1.99% | 9 |
| Feb 9, 2026 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -1.99% | 46 |
| Feb 6, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -2.00% | 16 |
| Feb 5, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.99% | 171 |
| Feb 4, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.98% | 15 |
| Feb 3, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -1.99% | 101 |
| Feb 2, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -2.00% | 131 |
| Jan 29, 2026 | 63.29 | 64.00 | 63.29 | 64.00 | 64.00 | -0.90% | 10 |
| Jan 28, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.99% | 2 |
| Jan 27, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -1.99% | 1,438 |
| Jan 23, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -2.00% | 41 |
| Jan 22, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.99% | 1 |
| Jan 21, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -1.99% | 211 |
| Jan 20, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -1.99% | 121 |
| Jan 19, 2026 | 75.82 | 75.82 | 72.86 | 72.86 | 72.86 | -1.99% | 21,188 |
| Jan 16, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 5.00% | 19,122 |
| Jan 14, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 5.00% | 1,011 |
| Jan 13, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 5.00% | 659 |
| Jan 12, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 4.99% | 15,825 |
| Jan 9, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 4.99% | 1,050 |
| Jan 8, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 4.99% | 1,376 |
| Jan 7, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 5.00% | 673 |
| Jan 6, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 4.99% | 250 |
| Jan 5, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 4.98% | 653 |
| Jan 2, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 4.99% | 237 |
| Jan 1, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 4.99% | 100 |
| Dec 31, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 5.00% | 150 |
| Dec 30, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 4.99% | 200 |
| Dec 29, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 4.97% | 99 |
| Dec 23, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 5.00% | 200 |
| Dec 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.99% | 202 |
| Dec 19, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 4.99% | 350 |
| Dec 18, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 4.98% | 500 |
| Dec 16, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 4.99% | 500 |
| Dec 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 4.99% | 1,160 |
| Dec 8, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - | 1,611 |
| 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 |