Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹360.15

(3.48%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	261.95	270	260.7	267.5	111	33,91,431	10,881
03-Dec-2025	267.5	274.95	265	269.3	106	27,91,143	8,804
04-Dec-2025	269.95	282.4	269.95	277.2	116	33,68,952	11,105
05-Dec-2025	270.05	319.15	270.05	299.9	807	2,33,51,241	54,283
08-Dec-2025	303	307.5	285.6	287.55	245	53,77,699	12,645
09-Dec-2025	285	294.45	280	284.05	193	43,34,873	10,250
10-Dec-2025	290	290	281.35	283	138	12,25,515	3,738
11-Dec-2025	283.2	286.9	274.3	280.05	247	91,79,211	20,602
12-Dec-2025	278.2	285.55	278.2	283.1	111	84,40,149	26,289
15-Dec-2025	280	287.6	280	284	111	70,61,743	22,117
16-Dec-2025	283.05	285.8	275.85	276.85	109	78,72,938	27,039
17-Dec-2025	278.8	278.8	276.1	276.8	39	5,31,753	1,890
18-Dec-2025	276.05	279.85	274	276.05	55	7,91,495	2,096
19-Dec-2025	273.6	282	270.55	273.55	112	14,25,456	4,374
22-Dec-2025	275	314	273.8	294.05	570	1,26,06,355	17,166
23-Dec-2025	291	344.8	287.2	340.6	3,130	5,25,74,099	1,19,618
24-Dec-2025	347	349	313.5	322.45	1,758	2,64,70,517	68,603
26-Dec-2025	313.95	329	313.95	321.4	419	1,08,83,377	28,352
29-Dec-2025	321.4	343	320	336.25	859	1,82,25,127	42,185
30-Dec-2025	336	351	330.05	342.45	268	1,24,89,594	30,847
31-Dec-2025	342.25	352	335.55	348.05	332	74,19,051	16,158
01-Jan-2026	348.05	365	342.55	360.15	696	1,61,53,403	30,796

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice