Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹334.35

(1.56%)

Jan 22, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Jan-2026	360	364.7	351	353	248	51,15,507	11,023
05-Jan-2026	355	357.5	342	346.4	204	31,69,876	6,867
06-Jan-2026	346.4	350.8	334	335.8	230	62,44,606	16,243
07-Jan-2026	333	340.1	319.9	334.55	295	47,60,274	10,346
08-Jan-2026	328.05	337.65	316	317.2	248	27,70,179	6,684
09-Jan-2026	320	328	300.5	302.25	249	38,60,425	8,523
12-Jan-2026	303	305.1	286.8	293.85	281	63,36,340	13,573
13-Jan-2026	299	303	291	293.65	112	12,72,193	2,831
14-Jan-2026	296	304.85	295.5	300.7	126	20,23,036	5,007
16-Jan-2026	308.9	321.9	303.05	318.25	347	74,22,406	19,283
19-Jan-2026	322.75	355	315.1	341.55	903	2,55,01,599	61,108
20-Jan-2026	346	346.95	317.8	320.1	275	50,01,817	11,358
21-Jan-2026	316.85	352	316.85	329.2	500	1,30,90,804	22,598
22-Jan-2026	335.8	342	329	334.35	153	27,99,955	5,968

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice