iifl-logo

Kinetic Engineering Ltd Historical Data

351
(4.06%)
Jul 24, 2025|01:38:00 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Kinetic Engineering Ltd Historical Data

24/06/2025calendar-icon
24/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

24-Jun-2025

268

274.35250.05253.551,2052,95,60,31780,461

25-Jun-2025

256.1

265253.3254.2539364,34,00516,385

26-Jun-2025

254

259.95248.05249.425651,14,13614,844

27-Jun-2025

249.4

255.9249.425226589,39,89526,410

30-Jun-2025

252.2

284252.2279.11,1903,66,78,44787,763

01-Jul-2025

282.65

284.65272.6277.66411,73,91,05442,274

02-Jul-2025

278.05

284269.6274.255951,23,42,26026,133

03-Jul-2025

276.9

276.9261.1265.354851,03,43,48323,394

04-Jul-2025

266.15

273.9260261.932850,42,07812,858

07-Jul-2025

260

268.95260260.3515114,22,4193,306

08-Jul-2025

260.35

260.35252.65258.4527441,37,69610,954

09-Jul-2025

255

261.75246.5259.834167,90,24012,637

10-Jul-2025

261

261.75258259.915740,48,57710,905

11-Jul-2025

259.5

283259.5269.56101,77,08,97035,488

14-Jul-2025

272.5

277.4267275.7528572,55,82319,081

15-Jul-2025

277.1

292.35276.1280.058202,20,42,23552,257

16-Jul-2025

280.05

295.9277.15293.155941,49,56,47731,843

17-Jul-2025

295.5

351.75293.5329.753,90115,01,72,4202,49,546

18-Jul-2025

331

3573313532,6718,03,87,0981,26,361

21-Jul-2025

360

385344352.453,3799,50,72,3021,49,973

22-Jul-2025

349

357.7334.85350.38382,84,68,64582,165

23-Jul-2025

350

353.9335337.35231,09,89,38732,158

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.