Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹275.3

(-2.67%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	300	310	300	306.1	117	45,27,654	14,765
21-Oct-2025	307	315	307	312.7	98	26,61,940	8,539
23-Oct-2025	325	325	308.1	308.9	101	29,47,816	9,516
24-Oct-2025	308.9	311.85	301.7	309.15	83	28,20,257	9,229
27-Oct-2025	311	320.8	311	316.95	305	1,19,08,845	25,839
28-Oct-2025	316.95	318.9	312.05	315.05	89	20,84,414	4,676
29-Oct-2025	315.3	318.4	305	309.25	124	19,63,692	5,180
30-Oct-2025	311	315.9	305.35	311.55	103	31,87,336	6,385
31-Oct-2025	310	311.5	303.15	306	108	25,02,829	6,503
03-Nov-2025	308	318.7	308	316.25	164	52,12,822	10,252
04-Nov-2025	316.25	319.5	303	306.4	124	24,75,286	6,516
06-Nov-2025	315	315	300.3	301.65	94	13,72,292	4,015
07-Nov-2025	301	302.05	276	295.8	167	28,21,294	8,084
10-Nov-2025	290	293	281.15	286.6	171	38,68,731	10,582
11-Nov-2025	286.6	290.5	276.05	281.4	132	28,36,542	5,974
12-Nov-2025	280.1	295.9	280.1	285.7	123	35,07,782	6,894
13-Nov-2025	295	300	286.5	286.85	148	55,90,652	14,146
14-Nov-2025	296	297.4	288.6	294.9	76	17,27,723	3,768
17-Nov-2025	290	298	283.7	287.35	133	21,64,979	5,275
18-Nov-2025	284	292	282.05	282.85	99	27,61,256	7,639
19-Nov-2025	281.2	283.75	274	275.3	150	29,60,966	9,598

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice