Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹295.85

(3.77%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	295.5	351.75	293.5	329.75	3,901	15,01,72,420	2,49,546
18-Jul-2025	331	357	331	353	2,671	8,03,87,098	1,26,361
21-Jul-2025	360	385	344	352.45	3,379	9,50,72,302	1,49,973
22-Jul-2025	349	357.7	334.85	350.3	838	2,84,68,645	82,165
23-Jul-2025	350	353.9	335	337.3	523	1,09,89,387	32,158
24-Jul-2025	337	352	336.1	347.55	446	1,56,31,286	45,319
25-Jul-2025	355	355	333.05	347.35	347	85,63,556	24,682
28-Jul-2025	348	357.25	330	338.35	551	1,88,32,199	54,611
29-Jul-2025	339	351.4	333	343.75	306	58,21,909	16,942
30-Jul-2025	343.75	354.5	331.25	336.55	293	78,82,944	23,060
31-Jul-2025	333	338	320	320.95	427	1,08,40,478	33,330
01-Aug-2025	320.95	320.95	305	309.4	379	76,63,998	24,747
04-Aug-2025	307	316	300	312.05	217	47,18,876	15,328
05-Aug-2025	305.1	316	305.1	306.9	174	29,01,824	9,344
06-Aug-2025	314	314	291.6	293.65	336	1,50,79,646	50,809
07-Aug-2025	297.9	297.9	281.1	291	175	38,03,742	13,058
08-Aug-2025	297	297.65	288	290.35	148	24,26,518	8,279
11-Aug-2025	290	296.9	281.15	283.3	172	27,98,023	9,731
12-Aug-2025	281	289.95	281	285.8	109	22,95,706	8,007
13-Aug-2025	288.5	290	281.05	285.1	104	13,35,304	4,680
14-Aug-2025	292	297.4	283.1	295.85	136	24,32,247	8,362

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice