Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹351

(4.06%)

Jul 24, 2025|01:38:00 PM

Invest wise with Expert advice

From Date

24/06/2025

To Date

24/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jun-2025	268	274.35	250.05	253.55	1,205	2,95,60,317	80,461
25-Jun-2025	256.1	265	253.3	254.25	393	64,34,005	16,385
26-Jun-2025	254	259.95	248.05	249.4	256	51,14,136	14,844
27-Jun-2025	249.4	255.9	249.4	252	265	89,39,895	26,410
30-Jun-2025	252.2	284	252.2	279.1	1,190	3,66,78,447	87,763
01-Jul-2025	282.65	284.65	272.6	277.6	641	1,73,91,054	42,274
02-Jul-2025	278.05	284	269.6	274.25	595	1,23,42,260	26,133
03-Jul-2025	276.9	276.9	261.1	265.35	485	1,03,43,483	23,394
04-Jul-2025	266.15	273.9	260	261.9	328	50,42,078	12,858
07-Jul-2025	260	268.95	260	260.35	151	14,22,419	3,306
08-Jul-2025	260.35	260.35	252.65	258.45	274	41,37,696	10,954
09-Jul-2025	255	261.75	246.5	259.8	341	67,90,240	12,637
10-Jul-2025	261	261.75	258	259.9	157	40,48,577	10,905
11-Jul-2025	259.5	283	259.5	269.5	610	1,77,08,970	35,488
14-Jul-2025	272.5	277.4	267	275.75	285	72,55,823	19,081
15-Jul-2025	277.1	292.35	276.1	280.05	820	2,20,42,235	52,257
16-Jul-2025	280.05	295.9	277.15	293.15	594	1,49,56,477	31,843
17-Jul-2025	295.5	351.75	293.5	329.75	3,901	15,01,72,420	2,49,546
18-Jul-2025	331	357	331	353	2,671	8,03,87,098	1,26,361
21-Jul-2025	360	385	344	352.45	3,379	9,50,72,302	1,49,973
22-Jul-2025	349	357.7	334.85	350.3	838	2,84,68,645	82,165
23-Jul-2025	350	353.9	335	337.3	523	1,09,89,387	32,158

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice