Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹256.95

(-5.81%)

Feb 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/01/2026

To Date

24/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	320.55	327.9	313	317.85	180	42,51,815	9,933
28-Jan-2026	317.85	323	306	320.15	109	23,95,941	6,048
29-Jan-2026	318.85	322.95	307	307.6	171	48,19,574	12,007
30-Jan-2026	303	314.65	299	303.45	186	21,85,296	5,055
01-Feb-2026	301	313.9	292.1	301.65	134	22,71,658	5,768
02-Feb-2026	297	307.9	293	296.3	139	31,69,489	8,209
03-Feb-2026	302	314.4	298.3	309.95	229	56,69,242	13,582
04-Feb-2026	301	304.5	295	295.5	223	76,25,134	19,024
05-Feb-2026	293	298.25	290.6	291.1	88	10,65,819	2,202
06-Feb-2026	291.1	294	283.3	288.9	104	12,79,614	2,796
09-Feb-2026	288	295	285	293.5	106	16,09,488	3,981
10-Feb-2026	290.6	305	283.25	291.9	317	84,27,749	13,907
11-Feb-2026	292	297.35	288	288.45	89	14,49,657	3,817
12-Feb-2026	298.4	298.4	284.1	285.45	185	31,13,144	8,485
13-Feb-2026	285.6	285.6	280	280.65	138	21,84,461	6,630
16-Feb-2026	289.95	289.95	275	276.05	175	36,44,597	8,792
17-Feb-2026	285.95	286	267.25	268.9	289	43,14,480	11,728
18-Feb-2026	266	272	265	268.65	218	38,08,253	8,140
19-Feb-2026	281	281	272	273.6	110	20,96,079	7,017
20-Feb-2026	276.95	282.05	271	272.8	83	16,99,806	4,888
23-Feb-2026	275	279.7	252.75	256.95	380	68,94,822	22,008

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice