Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹178.65

(-0.28%)

May 20, 2025|03:44:00 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	193.8	195	184	185.35	297	1,76,29,960	86,017
22-Apr-2025	189	190.5	183.55	185.05	234	4,27,93,008	2,22,024
23-Apr-2025	186.6	188	176.2	180.15	231	76,54,963	36,113
24-Apr-2025	177.1	183.9	177.1	179.9	235	4,88,93,727	2,64,078
25-Apr-2025	179.2	182.4	174	174.25	140	33,76,281	14,810
28-Apr-2025	174.25	177.5	170	172.75	129	37,14,901	13,166
29-Apr-2025	175.55	175.55	171.1	173.15	95	25,32,519	9,736
30-Apr-2025	174	174	167.6	169.3	149	19,08,897	8,980
02-May-2025	169.5	173.5	168.4	170.45	69	25,41,421	11,044
05-May-2025	170	177	170	174.55	70	8,31,907	3,490
06-May-2025	174.55	179	172.55	174.5	115	23,72,225	7,499
07-May-2025	173.6	179	168.5	176.2	116	17,61,818	6,869
08-May-2025	176.2	177.9	170	170.3	65	5,02,696	2,418
09-May-2025	170	170.5	165.75	167.7	131	10,15,007	4,456
12-May-2025	175.65	181.8	172.3	178.55	171	39,32,669	13,604
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

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice