Kinetic Trust Limited (BOM:531274)
India
· Delayed Price · Currency is INR 40.08
-2.10 (-4.98%)
At close: Apr 28, 2026
Kinetic Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 42.05 | 42.05 | 38.08 | 41.00 | 41.00 | 2.30% | 32 |
| Apr 28, 2026 | 42.50 | 42.50 | 40.08 | 40.08 | 40.08 | -4.98% | 2 |
| Apr 27, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -4.98% | 525 |
| Apr 24, 2026 | 42.44 | 44.39 | 42.44 | 44.39 | 44.39 | 4.59% | 130 |
| Apr 23, 2026 | 43.00 | 43.00 | 38.94 | 42.44 | 42.44 | 3.56% | 72 |
| Apr 22, 2026 | 40.00 | 42.00 | 38.19 | 40.98 | 40.98 | 1.94% | 84 |
| Apr 21, 2026 | 36.50 | 40.30 | 36.48 | 40.20 | 40.20 | 4.69% | 2,269 |
| Apr 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.83% | 510 |
| Apr 17, 2026 | 38.51 | 40.35 | 38.51 | 40.35 | 40.35 | 4.78% | 202 |
| Apr 16, 2026 | 38.48 | 42.00 | 38.48 | 38.51 | 38.51 | -4.91% | 609 |
| Apr 13, 2026 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -3.98% | 406 |
| Apr 10, 2026 | 44.95 | 44.95 | 42.18 | 42.18 | 42.18 | -5.00% | 247 |
| Apr 9, 2026 | 44.45 | 44.45 | 44.40 | 44.40 | 44.40 | 4.87% | 3 |
| Apr 8, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -4.98% | 8 |
| Apr 7, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -4.99% | 512 |
| Apr 6, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 2.00% | 1 |
| Apr 2, 2026 | 50.82 | 50.82 | 45.98 | 45.98 | 45.98 | -5.00% | 64 |
| Apr 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.88% | 1 |
| Mar 30, 2026 | 46.18 | 46.18 | 41.80 | 46.15 | 46.15 | 4.91% | 103 |
| Mar 25, 2026 | 44.08 | 44.08 | 39.90 | 43.99 | 43.99 | 4.76% | 618 |
| Mar 24, 2026 | 42.00 | 42.00 | 38.13 | 41.99 | 41.99 | 4.63% | 1,328 |
| Mar 23, 2026 | 40.00 | 42.00 | 40.00 | 40.13 | 40.13 | -4.50% | 17 |
| Mar 20, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - | 1 |
| Mar 19, 2026 | 41.81 | 43.69 | 41.61 | 42.02 | 42.02 | 0.99% | 36 |
| Mar 18, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -5.00% | 905 |
| Mar 17, 2026 | 43.90 | 43.90 | 39.86 | 43.80 | 43.80 | 4.41% | 10,930 |
| Mar 16, 2026 | 39.00 | 42.00 | 38.82 | 41.95 | 41.95 | 2.67% | 1,105 |
| Mar 13, 2026 | 38.00 | 42.00 | 38.00 | 40.86 | 40.86 | 2.15% | 562 |
| Mar 12, 2026 | 37.17 | 40.00 | 37.17 | 40.00 | 40.00 | 2.25% | 130 |
| Mar 11, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -4.98% | 100 |
| Mar 10, 2026 | 39.31 | 41.17 | 39.31 | 41.17 | 41.17 | -0.48% | 4,387 |
| Mar 9, 2026 | 45.71 | 45.71 | 41.37 | 41.37 | 41.37 | -4.98% | 1,138 |
| Mar 6, 2026 | 39.42 | 43.55 | 39.42 | 43.54 | 43.54 | 4.94% | 1,103 |
| Mar 5, 2026 | 38.63 | 42.69 | 38.63 | 41.49 | 41.49 | 2.04% | 4,379 |
| Mar 4, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -4.98% | 1,860 |
| Mar 2, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -5.00% | 1,103 |
| Feb 27, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -5.00% | 550 |
| Feb 26, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -4.99% | 1,000 |
| Feb 25, 2026 | 48.21 | 52.62 | 47.62 | 49.90 | 49.90 | -0.44% | 4,191 |
| Feb 24, 2026 | 50.40 | 50.42 | 45.62 | 50.12 | 50.12 | 4.37% | 7,975 |
| Feb 23, 2026 | 44.99 | 49.70 | 44.98 | 48.02 | 48.02 | 1.44% | 19,170 |
| Feb 20, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -1.99% | 1 |
| Feb 19, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.99% | 1 |
| Feb 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -1.99% | 10 |
| Feb 17, 2026 | 51.30 | 51.30 | 50.28 | 50.28 | 50.28 | -1.99% | 2 |
| Feb 16, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.99% | 1 |
| Feb 13, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -1.99% | 506 |
| Feb 12, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.98% | 1 |
| Feb 11, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -2.00% | 1 |
| Feb 10, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -1.99% | 9 |
| Feb 9, 2026 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -1.99% | 46 |
| Feb 6, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -2.00% | 16 |
| Feb 5, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.99% | 171 |
| Feb 4, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.98% | 15 |
| Feb 3, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -1.99% | 101 |
| Feb 2, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -2.00% | 131 |
| Jan 29, 2026 | 63.29 | 64.00 | 63.29 | 64.00 | 64.00 | -0.90% | 10 |
| Jan 28, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.99% | 2 |
| Jan 27, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -1.99% | 1,438 |
| Jan 23, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -2.00% | 41 |
| Jan 22, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.99% | 1 |
| Jan 21, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -1.99% | 211 |
| Jan 20, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -1.99% | 121 |
| Jan 19, 2026 | 75.82 | 75.82 | 72.86 | 72.86 | 72.86 | -1.99% | 21,188 |
| Jan 16, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | 5.00% | 19,122 |
| Jan 14, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 5.00% | 1,011 |
| Jan 13, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 5.00% | 659 |
| Jan 12, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 4.99% | 15,825 |
| Jan 9, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 4.99% | 1,050 |
| Jan 8, 2026 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 4.99% | 1,376 |
| Jan 7, 2026 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 5.00% | 673 |
| Jan 6, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 4.99% | 250 |
| Jan 5, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 4.98% | 653 |
| Jan 2, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 4.99% | 237 |
| Jan 1, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 4.99% | 100 |
| Dec 31, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 5.00% | 150 |
| Dec 30, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 4.99% | 200 |
| Dec 29, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 4.97% | 99 |
| Dec 23, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 5.00% | 200 |
| Dec 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.99% | 202 |
| Dec 19, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 4.99% | 350 |
| Dec 18, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 4.98% | 500 |
| Dec 16, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 4.99% | 500 |
| Dec 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 4.99% | 1,160 |
| Dec 8, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - | 1,611 |
| Nov 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 4.97% | 125 |