Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹203.95

(-1.07%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	180	184.95	178.1	183.65	168	43,80,295	19,678
14-May-2025	183.9	183.9	177.1	180.25	157	28,40,668	10,132
15-May-2025	180.25	184	175.3	179.75	187	59,03,810	30,901
16-May-2025	179.75	181.7	177.4	180.7	68	9,26,216	3,964
19-May-2025	187	187	178.7	179.15	143	40,84,865	16,438
20-May-2025	180	181.3	175.2	176.3	128	21,26,678	10,960
21-May-2025	177.3	178.5	174	176.55	96	18,26,867	7,571
22-May-2025	174.2	177.95	174	176.25	60	15,87,543	5,839
23-May-2025	179.7	184.9	176.45	182.3	145	34,59,320	13,957
26-May-2025	179.5	189.7	177.55	182.75	178	44,51,388	17,219
27-May-2025	185	187.95	178	181.7	127	23,71,251	8,255
28-May-2025	182.6	183	180	180.9	193	59,36,916	30,268
29-May-2025	180.3	182.75	179	179.15	65	7,55,428	4,177
30-May-2025	177	181.9	177	181.8	83	19,44,668	9,931
02-Jun-2025	181.9	193.25	177.4	191	285	70,34,048	28,294
03-Jun-2025	191	198.55	190.35	196.9	522	2,52,72,421	96,907
04-Jun-2025	198.8	198.8	192.55	194.75	178	44,47,411	17,538
05-Jun-2025	198.8	204.8	195.2	201.5	517	1,70,24,331	58,659
06-Jun-2025	197.05	212.95	197.05	207.1	535	1,72,78,246	58,337
09-Jun-2025	206.25	215	206.25	214.65	359	94,60,341	30,342
10-Jun-2025	214.65	219.8	205.2	206.15	359	1,29,12,766	47,784
11-Jun-2025	207	209.8	200	203.95	224	30,29,109	9,215

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice