Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹304.95

(1.99%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	295.85	310	295.85	306.95	229	60,19,573	19,694
19-Aug-2025	319.35	319.9	303.8	317.6	195	37,52,788	12,066
20-Aug-2025	319	333	312	328.7	196	44,76,511	13,992
21-Aug-2025	331	337.95	329	332.4	171	90,62,618	27,107
22-Aug-2025	334	334	325.8	325.8	40	13,71,226	4,153
25-Aug-2025	319.3	319.3	319.3	319.3	32	17,49,764	5,480
26-Aug-2025	312.95	312.95	312.95	312.95	18	2,19,065	700
28-Aug-2025	306.7	306.7	306.7	306.7	17	3,79,081	1,236
29-Aug-2025	300.6	300.6	300.6	300.6	31	6,00,598	1,998
01-Sep-2025	294.6	294.6	294.6	294.6	55	10,84,128	3,680
02-Sep-2025	295	295	288.75	288.75	103	28,41,893	9,769
03-Sep-2025	288.8	294.5	288.8	294.5	61	37,74,475	12,859
04-Sep-2025	300.35	300.35	298	299	65	83,22,035	27,736
05-Sep-2025	304.95	304.95	304.95	304.95	38	18,46,472	6,055

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice