Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹295.8

(-1.94%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/10/2025

To Date

09/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	301.05	322.95	301.05	310.1	64	10,32,873	3,370
09-Oct-2025	310.75	319.8	305	319.15	72	18,73,763	5,977
10-Oct-2025	319.15	319.15	305.75	306.55	83	15,01,479	4,858
13-Oct-2025	305	313.4	303.1	305.05	67	14,20,540	4,668
14-Oct-2025	309.95	317	290.25	302	133	20,76,704	6,842
15-Oct-2025	301.9	311	293.5	300.2	90	21,23,632	7,055
16-Oct-2025	304.95	308	295.6	304.65	67	39,63,328	12,993
17-Oct-2025	317.95	317.95	296.15	302.1	142	83,86,393	27,416
20-Oct-2025	300	310	300	306.1	117	45,27,654	14,765
21-Oct-2025	307	315	307	312.7	98	26,61,940	8,539
23-Oct-2025	325	325	308.1	308.9	101	29,47,816	9,516
24-Oct-2025	308.9	311.85	301.7	309.15	83	28,20,257	9,229
27-Oct-2025	311	320.8	311	316.95	305	1,19,08,845	25,839
28-Oct-2025	316.95	318.9	312.05	315.05	89	20,84,414	4,676
29-Oct-2025	315.3	318.4	305	309.25	124	19,63,692	5,180
30-Oct-2025	311	315.9	305.35	311.55	103	31,87,336	6,385
31-Oct-2025	310	311.5	303.15	306	108	25,02,829	6,503
03-Nov-2025	308	318.7	308	316.25	164	52,12,822	10,252
04-Nov-2025	316.25	319.5	303	306.4	124	24,75,286	6,516
06-Nov-2025	315	315	300.3	301.65	94	13,72,292	4,015
07-Nov-2025	301	302.05	276	295.8	167	28,21,294	8,084

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice