Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹280.05

(-1.04%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	286.6	290.5	276.05	281.4	132	28,36,542	5,974
12-Nov-2025	280.1	295.9	280.1	285.7	123	35,07,782	6,894
13-Nov-2025	295	300	286.5	286.85	148	55,90,652	14,146
14-Nov-2025	296	297.4	288.6	294.9	76	17,27,723	3,768
17-Nov-2025	290	298	283.7	287.35	133	21,64,979	5,275
18-Nov-2025	284	292	282.05	282.85	99	27,61,256	7,639
19-Nov-2025	281.2	283.75	274	275.3	150	29,60,966	9,598
20-Nov-2025	280.85	282.95	274	281.4	97	20,86,274	5,513
21-Nov-2025	273.3	279.8	268	270.35	143	45,39,225	14,678
24-Nov-2025	275	278.95	253.8	258.05	168	33,42,804	9,452
25-Nov-2025	260	277.95	250.6	265.4	166	11,81,015	2,466
26-Nov-2025	270	270	262.1	264.4	83	21,89,643	7,037
27-Nov-2025	266.1	271	260	264.6	82	3,72,662	1,019
28-Nov-2025	288.9	288.9	251	252.9	277	60,59,790	18,678
01-Dec-2025	251	267.4	245	261.4	247	36,43,736	10,117
02-Dec-2025	261.95	270	260.7	267.5	111	33,91,431	10,881
03-Dec-2025	267.5	274.95	265	269.3	106	27,91,143	8,804
04-Dec-2025	269.95	282.4	269.95	277.2	116	33,68,952	11,105
05-Dec-2025	270.05	319.15	270.05	299.9	807	2,33,51,241	54,283
08-Dec-2025	303	307.5	285.6	287.55	245	53,77,699	12,645
09-Dec-2025	285	294.45	280	284.05	193	43,34,873	10,250
10-Dec-2025	290	290	281.35	283	138	12,25,515	3,738

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice