Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹265.3

(-3.26%)

Jul 3, 2025|01:48:00 PM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jun-2025	191	198.55	190.35	196.9	522	2,52,72,421	96,907
04-Jun-2025	198.8	198.8	192.55	194.75	178	44,47,411	17,538
05-Jun-2025	198.8	204.8	195.2	201.5	517	1,70,24,331	58,659
06-Jun-2025	197.05	212.95	197.05	207.1	535	1,72,78,246	58,337
09-Jun-2025	206.25	215	206.25	214.65	359	94,60,341	30,342
10-Jun-2025	214.65	219.8	205.2	206.15	359	1,29,12,766	47,784
11-Jun-2025	207	209.8	200	203.95	224	30,29,109	9,215
12-Jun-2025	205	214	205	205.95	423	1,30,04,170	48,359
13-Jun-2025	203.05	214.85	200.05	212.8	315	74,18,379	28,070
16-Jun-2025	212.05	214.65	204.3	205.65	214	45,74,992	14,952
17-Jun-2025	211.95	212	198.85	200.5	271	63,43,908	23,558
18-Jun-2025	203.8	219	201.35	215.4	412	1,01,83,195	35,029
19-Jun-2025	215.4	225	212.5	215.6	677	1,44,26,754	44,739
20-Jun-2025	213.4	221	211.35	219.55	234	55,58,732	13,995
23-Jun-2025	218.5	263.45	213.3	262.9	1,792	6,25,49,694	1,62,993
24-Jun-2025	268	274.35	250.05	253.55	1,205	2,95,60,317	80,461
25-Jun-2025	256.1	265	253.3	254.25	393	64,34,005	16,385
26-Jun-2025	254	259.95	248.05	249.4	256	51,14,136	14,844
27-Jun-2025	249.4	255.9	249.4	252	265	89,39,895	26,410
30-Jun-2025	252.2	284	252.2	279.1	1,190	3,66,78,447	87,763
01-Jul-2025	282.65	284.65	272.6	277.6	641	1,73,91,054	42,274
02-Jul-2025	278.05	284	269.6	274.25	595	1,23,42,260	26,133

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice