TipRanks
Go Ultimate55% OFF

Kinetic Engineering Ltd (KINETICENG) Historical Prices

IN:KINETICENG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026212.30216.00205.10207.60207.60-5.23%16,2890.69
Oct 29, 2026220.70221.90218.05219.05219.05-0.27%3,2590.14
Oct 28, 2026219.60222.80211.60219.65219.65+0.27%2,0470.08
Oct 27, 2026225.00225.00218.00219.05219.05-0.36%3,4160.14
Oct 26, 2026212.80222.00212.80219.85219.85+3.34%18,3730.74
Oct 23, 2026222.00222.00200.00212.75212.75-4.19%21,0860.82
Oct 22, 2026230.25234.85220.20222.05222.05-4.27%13,5910.53
Oct 21, 2026253.00253.00222.10231.95231.95-4.45%11,7710.46
Oct 20, 2026242.75247.00238.40242.75242.75+0.00%00.00
Oct 19, 2026245.15247.00238.40242.75242.75-0.98%7,4260.29
Oct 16, 2026247.50247.50243.50245.15245.15-1.05%8,3610.32
Oct 15, 2026246.60251.90244.65247.75247.75+0.47%10,7040.42
Oct 14, 2026248.00249.80242.40246.60246.60+1.65%17,8330.70
Oct 13, 2026236.10251.50236.10242.60242.60-0.06%5,0070.19
Oct 12, 2026239.50244.90239.50242.75242.75+1.46%8,2010.31
Oct 09, 2026239.60247.20237.00239.25239.25-0.15%5,5560.21
Oct 08, 2026244.00244.10238.00239.60239.60-2.52%24,9640.95
Oct 07, 2026238.90247.80235.00245.80245.80+2.89%28,6031.10
Oct 06, 2026247.75247.75230.00238.90238.90-3.57%13,4800.51
Oct 05, 2026254.80258.70246.05247.75247.75+1.45%26,7571.03
Oct 02, 2026244.20250.40237.90244.20244.20+0.00%00.00
Oct 01, 2026250.40250.40237.90244.20244.20-2.48%9,9750.38
Sep 30, 2026255.20255.20245.10250.40250.40-0.32%14,7950.55
Sep 29, 2026245.00254.75245.00251.20251.20+3.10%25,3880.89
Sep 28, 2026231.80243.65226.25243.65243.65+5.00%46,3481.46
Sep 25, 2026221.90232.05221.90232.05232.05+5.00%37,3121.15
Sep 24, 2026226.25229.00217.10221.00221.00-2.32%31,1390.96
Sep 23, 2026220.15230.00220.15226.25226.25+2.45%12,7360.39
Sep 22, 2026219.45225.50214.85220.85220.85+0.84%11,7250.36
Sep 21, 2026220.00224.50215.00219.00219.00-1.66%14,2390.42
Sep 18, 2026220.00225.90219.00222.70222.70+0.72%17,4110.50
Sep 17, 2026218.45224.00212.10221.10221.10-0.32%17,3990.48
Sep 16, 2026217.90224.95209.00221.80221.80+0.84%45,1661.17
Sep 15, 2026227.85228.45218.25219.95219.95-4.10%24,6720.64
Sep 14, 2026229.35244.20221.50229.35229.35+0.00%00.00
Sep 11, 2026233.00244.20221.50229.35229.35-1.46%267,6257.81
Sep 10, 2026221.70232.75220.00232.75232.75+4.98%31,1250.92
Sep 09, 2026218.00222.00214.00221.70221.70+1.35%59,0051.79
Sep 08, 2026224.00226.45212.65218.75218.75-2.26%66,2822.07
Sep 07, 2026225.00227.00220.00223.80223.80-1.34%15,5900.49
Sep 04, 2026226.70228.35220.20226.85226.85+0.78%10,9490.34
Sep 03, 2026223.75228.00223.50225.10225.10+0.60%7,6130.24
Sep 02, 2026224.15226.40220.50223.75223.75-0.18%4,2330.13
Sep 01, 2026233.00236.25222.75224.15224.15-3.53%30,7940.97
Aug 31, 2026235.35239.00230.30232.35232.35-1.27%10,2380.32
Aug 28, 2026232.85238.00229.00235.35235.35+1.16%13,8370.44
Aug 27, 2026221.00234.90221.00232.65232.65+3.49%20,8970.67
Aug 26, 2026227.85230.00223.10224.80224.80-1.38%15,0570.48
Aug 25, 2026228.00231.40223.05227.95227.95+1.20%99,5053.36
Aug 24, 2026235.55235.55224.15225.25225.25-4.51%40,6291.39