Kinetic Engineering Limited (BOM:500240)
India
· Delayed Price · Currency is INR 228.35
-10.85 (-4.54%)
At close: Mar 9, 2026
Kinetic Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 239.00 | 255.60 | 225.00 | 228.35 | 228.35 | -4.54% | 16,982 |
| Mar 6, 2026 | 245.00 | 245.00 | 238.55 | 239.20 | 239.20 | -2.70% | 15,625 |
| Mar 5, 2026 | 240.10 | 247.80 | 238.25 | 245.85 | 245.85 | 3.21% | 11,684 |
| Mar 4, 2026 | 240.00 | 243.85 | 235.10 | 238.20 | 238.20 | -3.01% | 9,049 |
| Mar 2, 2026 | 231.10 | 250.00 | 230.95 | 245.60 | 245.60 | 1.47% | 18,881 |
| Feb 27, 2026 | 240.00 | 246.00 | 237.15 | 242.05 | 242.05 | 1.00% | 5,729 |
| Feb 26, 2026 | 241.85 | 249.60 | 236.10 | 239.65 | 239.65 | -0.91% | 15,603 |
| Feb 25, 2026 | 255.00 | 255.00 | 237.65 | 241.85 | 241.85 | -3.34% | 18,743 |
| Feb 24, 2026 | 256.95 | 257.00 | 245.00 | 250.20 | 250.20 | -2.63% | 25,763 |
| Feb 23, 2026 | 275.00 | 279.70 | 252.75 | 256.95 | 256.95 | -5.81% | 26,430 |
| Feb 20, 2026 | 276.95 | 282.05 | 271.00 | 272.80 | 272.80 | -0.29% | 6,214 |
| Feb 19, 2026 | 281.00 | 281.00 | 272.00 | 273.60 | 273.60 | 1.84% | 7,657 |
| Feb 18, 2026 | 266.00 | 272.00 | 265.00 | 268.65 | 268.65 | -0.09% | 14,195 |
| Feb 17, 2026 | 285.95 | 286.00 | 267.25 | 268.90 | 268.90 | -2.59% | 15,823 |
| Feb 16, 2026 | 289.95 | 289.95 | 275.00 | 276.05 | 276.05 | -1.64% | 13,060 |
| Feb 13, 2026 | 285.60 | 285.60 | 280.00 | 280.65 | 280.65 | -1.68% | 7,732 |
| Feb 12, 2026 | 298.40 | 298.40 | 284.10 | 285.45 | 285.45 | -1.04% | 10,809 |
| Feb 11, 2026 | 292.00 | 297.35 | 288.00 | 288.45 | 288.45 | -1.18% | 4,988 |
| Feb 10, 2026 | 290.60 | 305.00 | 283.25 | 291.90 | 291.90 | -0.55% | 28,740 |
| Feb 9, 2026 | 288.00 | 295.00 | 285.00 | 293.50 | 293.50 | 1.59% | 5,529 |
| Feb 6, 2026 | 291.10 | 294.00 | 283.30 | 288.90 | 288.90 | -0.76% | 4,428 |
| Feb 5, 2026 | 293.00 | 298.25 | 290.60 | 291.10 | 291.10 | -1.49% | 3,643 |
| Feb 4, 2026 | 301.00 | 304.50 | 295.00 | 295.50 | 295.50 | -4.66% | 25,511 |
| Feb 3, 2026 | 302.00 | 314.40 | 298.30 | 309.95 | 309.95 | 4.61% | 18,605 |
| Feb 2, 2026 | 297.00 | 307.90 | 293.00 | 296.30 | 296.30 | -1.77% | 10,677 |
| Feb 1, 2026 | 301.00 | 313.90 | 292.10 | 301.65 | 301.65 | -0.59% | 7,649 |
| Jan 30, 2026 | 303.00 | 314.65 | 299.00 | 303.45 | 303.45 | -1.35% | 7,194 |
| Jan 29, 2026 | 318.85 | 322.95 | 307.00 | 307.60 | 307.60 | -3.92% | 15,376 |
| Jan 28, 2026 | 317.85 | 323.00 | 306.00 | 320.15 | 320.15 | 0.72% | 7,518 |
| Jan 27, 2026 | 320.55 | 327.90 | 313.00 | 317.85 | 317.85 | -2.46% | 13,353 |
| Jan 23, 2026 | 340.00 | 346.00 | 320.55 | 325.85 | 325.85 | -2.54% | 10,897 |
| Jan 22, 2026 | 335.80 | 342.00 | 329.00 | 334.35 | 334.35 | 1.56% | 8,363 |
| Jan 21, 2026 | 316.85 | 352.00 | 316.85 | 329.20 | 329.20 | 2.84% | 38,979 |
| Jan 20, 2026 | 346.00 | 346.95 | 317.80 | 320.10 | 320.10 | -6.28% | 15,411 |
| Jan 19, 2026 | 322.75 | 355.00 | 315.10 | 341.55 | 341.55 | 7.32% | 75,311 |
| Jan 16, 2026 | 308.90 | 321.90 | 303.05 | 318.25 | 318.25 | 5.84% | 23,486 |
| Jan 14, 2026 | 296.00 | 304.85 | 295.50 | 300.70 | 300.70 | 2.40% | 6,742 |
| Jan 13, 2026 | 299.00 | 303.00 | 291.00 | 293.65 | 293.65 | -0.07% | 4,292 |
| Jan 12, 2026 | 303.00 | 305.10 | 286.80 | 293.85 | 293.85 | -2.78% | 21,588 |
| Jan 9, 2026 | 320.00 | 328.00 | 300.50 | 302.25 | 302.25 | -4.71% | 12,617 |
| Jan 8, 2026 | 328.05 | 337.65 | 316.00 | 317.20 | 317.20 | -5.19% | 8,572 |
| Jan 7, 2026 | 333.00 | 340.10 | 319.90 | 334.55 | 334.55 | -0.37% | 14,457 |
| Jan 6, 2026 | 346.40 | 350.80 | 334.00 | 335.80 | 335.80 | -3.06% | 18,248 |
| Jan 5, 2026 | 355.00 | 357.50 | 342.00 | 346.40 | 346.40 | -1.87% | 9,146 |
| Jan 2, 2026 | 360.00 | 364.70 | 351.00 | 353.00 | 353.00 | -1.99% | 14,360 |
| Jan 1, 2026 | 348.05 | 365.00 | 342.55 | 360.15 | 360.15 | 3.48% | 45,089 |
| Dec 31, 2025 | 342.25 | 352.00 | 335.55 | 348.05 | 348.05 | 1.64% | 21,582 |
| Dec 30, 2025 | 336.00 | 351.00 | 330.05 | 342.45 | 342.45 | 1.84% | 36,669 |
| Dec 29, 2025 | 321.40 | 343.00 | 320.00 | 336.25 | 336.25 | 4.62% | 53,899 |
| Dec 26, 2025 | 313.95 | 329.00 | 313.95 | 321.40 | 321.40 | -0.33% | 34,147 |
| Dec 24, 2025 | 347.00 | 349.00 | 313.50 | 322.45 | 322.45 | -5.33% | 80,430 |
| Dec 23, 2025 | 291.00 | 344.80 | 287.20 | 340.60 | 340.60 | 15.83% | 160,239 |
| Dec 22, 2025 | 275.00 | 314.00 | 273.80 | 294.05 | 294.05 | 7.49% | 42,869 |
| Dec 19, 2025 | 273.60 | 282.00 | 270.55 | 273.55 | 273.55 | -0.91% | 5,184 |
| Dec 18, 2025 | 276.05 | 279.85 | 274.00 | 276.05 | 276.05 | -0.27% | 2,869 |
| Dec 17, 2025 | 278.80 | 278.80 | 276.10 | 276.80 | 276.80 | -0.02% | 1,920 |
| Dec 16, 2025 | 283.05 | 285.80 | 275.85 | 276.85 | 276.85 | -2.52% | 27,920 |
| Dec 15, 2025 | 280.00 | 287.60 | 280.00 | 284.00 | 284.00 | 0.32% | 24,829 |
| Dec 12, 2025 | 278.20 | 285.55 | 278.20 | 283.10 | 283.10 | 1.09% | 29,713 |
| Dec 11, 2025 | 283.20 | 286.90 | 274.30 | 280.05 | 280.05 | -1.04% | 32,911 |
| Dec 10, 2025 | 290.00 | 290.00 | 281.35 | 283.00 | 283.00 | -0.37% | 4,321 |
| Dec 9, 2025 | 285.00 | 294.45 | 280.00 | 284.05 | 284.05 | -1.22% | 15,216 |
| Dec 8, 2025 | 303.00 | 307.50 | 285.60 | 287.55 | 287.55 | -4.12% | 18,146 |
| Dec 5, 2025 | 270.05 | 319.15 | 270.05 | 299.90 | 299.90 | 8.19% | 77,285 |
| Dec 4, 2025 | 269.95 | 282.40 | 269.95 | 277.20 | 277.20 | 2.93% | 12,237 |
| Dec 3, 2025 | 267.50 | 274.95 | 265.00 | 269.30 | 269.30 | 0.67% | 10,407 |
| Dec 2, 2025 | 261.95 | 270.00 | 260.70 | 267.50 | 267.50 | 2.33% | 12,801 |
| Dec 1, 2025 | 251.00 | 267.40 | 245.00 | 261.40 | 261.40 | 3.36% | 13,984 |
| Nov 28, 2025 | 288.90 | 288.90 | 251.00 | 252.90 | 252.90 | -4.42% | 23,647 |
| Nov 27, 2025 | 266.10 | 271.00 | 260.00 | 264.60 | 264.60 | 0.08% | 1,407 |
| Nov 26, 2025 | 270.00 | 270.00 | 262.10 | 264.40 | 264.40 | -0.38% | 8,293 |
| Nov 25, 2025 | 260.00 | 277.95 | 250.60 | 265.40 | 265.40 | 2.85% | 4,525 |
| Nov 24, 2025 | 275.00 | 278.95 | 253.80 | 258.05 | 258.05 | -4.55% | 12,564 |
| Nov 21, 2025 | 273.30 | 279.80 | 268.00 | 270.35 | 270.35 | -3.93% | 16,618 |
| Nov 20, 2025 | 280.85 | 282.95 | 274.00 | 281.40 | 281.40 | 2.22% | 7,450 |
| Nov 19, 2025 | 281.20 | 283.75 | 274.00 | 275.30 | 275.30 | -2.67% | 10,679 |
| Nov 18, 2025 | 284.00 | 292.00 | 282.05 | 282.85 | 282.85 | -1.57% | 9,725 |
| Nov 17, 2025 | 290.00 | 298.00 | 283.70 | 287.35 | 287.35 | -2.56% | 7,497 |
| Nov 14, 2025 | 296.00 | 297.40 | 288.60 | 294.90 | 294.90 | 2.81% | 5,918 |
| Nov 13, 2025 | 295.00 | 300.00 | 286.50 | 286.85 | 286.85 | 0.40% | 19,101 |
| Nov 12, 2025 | 280.10 | 295.90 | 280.10 | 285.70 | 285.70 | 1.53% | 12,280 |
| Nov 11, 2025 | 286.60 | 290.50 | 276.05 | 281.40 | 281.40 | -1.81% | 10,032 |
| Nov 10, 2025 | 290.00 | 293.00 | 281.15 | 286.60 | 286.60 | -3.11% | 13,461 |
| Nov 7, 2025 | 301.00 | 302.05 | 276.00 | 295.80 | 295.80 | -1.94% | 9,650 |
| Nov 6, 2025 | 315.00 | 315.00 | 300.30 | 301.65 | 301.65 | -1.55% | 4,531 |
| Nov 4, 2025 | 316.25 | 319.50 | 303.00 | 306.40 | 306.40 | -3.11% | 7,999 |
| Nov 3, 2025 | 308.00 | 318.70 | 308.00 | 316.25 | 316.25 | 3.35% | 16,551 |
| Oct 31, 2025 | 310.00 | 311.50 | 303.15 | 306.00 | 306.00 | -1.78% | 8,164 |
| Oct 30, 2025 | 311.00 | 315.90 | 305.35 | 311.55 | 311.55 | 0.74% | 10,265 |
| Oct 29, 2025 | 315.30 | 318.40 | 305.00 | 309.25 | 309.25 | -1.84% | 6,335 |
| Oct 28, 2025 | 316.95 | 318.90 | 312.05 | 315.05 | 315.05 | -0.60% | 6,595 |
| Oct 27, 2025 | 311.00 | 320.80 | 311.00 | 316.95 | 316.95 | 2.52% | 37,645 |
| Oct 24, 2025 | 308.90 | 311.85 | 301.70 | 309.15 | 309.15 | 0.08% | 9,229 |
| Oct 23, 2025 | 325.00 | 325.00 | 308.10 | 308.90 | 308.90 | -1.22% | 9,516 |
| Oct 21, 2025 | 307.00 | 315.00 | 307.00 | 312.70 | 312.70 | 2.16% | 8,539 |
| Oct 20, 2025 | 300.00 | 310.00 | 300.00 | 306.10 | 306.10 | 1.32% | 14,765 |
| Oct 17, 2025 | 317.95 | 317.95 | 296.15 | 302.10 | 302.10 | -0.84% | 27,416 |
| Oct 16, 2025 | 304.95 | 308.00 | 295.60 | 304.65 | 304.65 | 1.48% | 12,993 |
| Oct 15, 2025 | 301.90 | 311.00 | 293.50 | 300.20 | 300.20 | -0.60% | 7,055 |
| Oct 14, 2025 | 309.95 | 317.00 | 290.25 | 302.00 | 302.00 | -1.00% | 6,842 |