Kinetic Engg.

Kinetic Engineering Ltd Historical Data

NSEBSE

₹211

(-4.09%)

Mar 27, 2026|06:40:00 PM

Invest wise with Expert advice

From Date

27/02/2026

To Date

27/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Feb-2026	255	255	237.65	241.85	281	45,54,574	12,658
26-Feb-2026	241.85	249.6	236.1	239.65	213	37,55,149	9,627
27-Feb-2026	240	246	237.15	242.05	101	13,80,652	4,140
02-Mar-2026	231.1	250	230.95	245.6	309	44,79,101	13,867
04-Mar-2026	240	243.85	235.1	238.2	145	21,63,237	6,521
05-Mar-2026	240.1	247.8	238.25	245.85	146	28,63,357	8,281
06-Mar-2026	245	245	238.55	239.2	87	38,14,168	14,951
09-Mar-2026	239	255.6	225	228.35	196	39,43,513	13,019
10-Mar-2026	236.95	236.95	228.85	231.45	189	89,25,925	32,917
11-Mar-2026	237.8	242.3	235.6	236.7	219	52,61,203	14,888
12-Mar-2026	237.85	237.85	231	233.9	132	16,48,448	5,653
13-Mar-2026	244	244	225	225.3	148	23,61,098	8,624
16-Mar-2026	216.5	237	216.5	222.85	240	33,81,882	8,603
17-Mar-2026	220	228	218.95	221.4	223	40,50,263	13,590
18-Mar-2026	221.55	233.95	221.55	226.35	209	37,59,031	11,524
19-Mar-2026	225.25	230	221.15	223.1	125	20,49,805	7,186
20-Mar-2026	224.5	230	224.3	225.3	101	12,96,659	4,607
23-Mar-2026	225.3	225.3	206.1	212.2	262	72,20,114	17,047
24-Mar-2026	218.75	229.4	211.3	221.05	249	72,32,136	25,195
25-Mar-2026	222	229.5	218	220	208	64,78,594	26,184

Kinetic Engg.: Related NEWS

No Record Found

Invest wise with Expert advice