Kinetic Engineering share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-07-2026 Tuesday	BSE Sensex : 76,765.92 -69.86 -0.09%		NSE Nifty 50 : 23,985.35 -10.60 -0.04%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Kinetic Engineering		MCap (aprox) 686.2 Crores	Symbol : 500240	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-10.0%	-9.0%	11.3%	3.9%	-22.1%	-27.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-07-26	Tue	253.7	-4.85	71.54k	-1.9%
27-07-26	Mon	258.55	-13.6	18.1k	-5.0%	Data Update : 7 PM
24-07-26	Fri	272.15	-2.55	7.37k	-0.9%	28-07-26 : 253.7
23-07-26	Thu	274.7	-2.5	12.4k	-0.9%
22-07-26	Wed	277.2	-4.55	6.52k	-1.6%	Compared to  :  17-07-26 281.95
21-07-26	Tue	281.75	2.1	2.6k	0.8%
20-07-26	Mon	279.65	-2.3	4.66k	-0.8%	7 Days %
17-07-26	Fri	281.95	-7.6	11.42k	-2.6%	-10.0%
16-07-26	Thu	289.55	-6.5	32.35k	-2.2%
15-07-26	Wed	296.05	9	11.18k	3.1%	Compared to  :  29-06-26 278.7
14-07-26	Tue	287.05	-11.2	17.47k	-3.8%
13-07-26	Mon	298.25	-4.95	17.05k	-1.6%	1 Month %
10-07-26	Fri	303.2	9.85	18.75k	3.4%	-9.0%
09-07-26	Thu	293.35	-10	24.04k	-3.3%	.
08-07-26	Wed	303.35	-13.4	18.09k	-4.2%	Compared to  :  29-05-26 228
07-07-26	Tue	316.75	-1.85	11.71k	-0.6%
06-07-26	Mon	318.6	-13.7	29.49k	-4.1%	2 Months %
03-07-26	Fri	332.3	-15.25	33.91k	-4.4%	11.3%
02-07-26	Thu	347.55	13.45	121.03k	4.0%
01-07-26	Wed	334.1	30.8	262.77k	10.2%	Compared to  :  28-04-26 244.15
30-06-26	Tue	303.3	24.6	82.65k	8.8%
29-06-26	Mon	278.7	-9.7	33.19k	-3.4%	3 Months %
25-06-26	Thu	288.4	-13.3	52.3k	-4.4%	3.9%
24-06-26	Wed	301.7	19.6	88.42k	6.9%
23-06-26	Tue	282.1	-6.15	57.53k	-2.1%	Compared to  :  28-01-26 325.85
22-06-26	Mon	288.25	33.6	118.01k	13.2%
19-06-26	Fri	254.65	34.65	179.58k	15.8%	6 Months %
18-06-26	Thu	220	-2.1	9.32k	-0.9%	-22.1%
17-06-26	Wed	222.1	2.65	5.03k	1.2%
16-06-26	Tue	219.45	-0.35	8.18k	-0.2%	Compared to  :  28-07-25 347.55
15-06-26	Mon	219.8	1.6	7.32k	0.7%
12-06-26	Fri	218.2	2.15	5.51k	1.0%	1 year %
11-06-26	Thu	216.05	-4.3	5.89k	-2.0%	-27.0%
10-06-26	Wed	220.35	-5.5	10.68k	-2.4%
09-06-26	Tue	225.85	0.05	6.05k	0.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-06-26	Mon	225.8	-8.95	6.87k	-3.8%
05-06-26	Fri	234.75	-0.6	10.08k	-0.3%
04-06-26	Thu	235.35	12.05	14.49k	5.4%
03-06-26	Wed	223.3	-4.25	5.59k	-1.9%
02-06-26	Tue	227.55	1.8	3.67k	0.8%
01-06-26	Mon	225.75	-2.25	8.15k	-1.0%
29-05-26	Fri	228	-1.4	5.18k	-0.6%
27-05-26	Wed	229.4	-0.4	17k	-0.2%
26-05-26	Tue	229.8	3.1	8.13k	1.4%
25-05-26	Mon	226.7	0.55	9.66k	0.2%
22-05-26	Fri	226.15	2.2	5.33k	1.0%
21-05-26	Thu	223.95	-1.35	4.75k	-0.6%
20-05-26	Wed	225.3	-3.6	12.18k	-1.6%
19-05-26	Tue	228.9	3.85	5.33k	1.7%
18-05-26	Mon	225.05	-9.95	12.26k	-4.2%
15-05-26	Fri	235	-4.35	3.23k	-1.8%
14-05-26	Thu	239.35	5.25	13.18k	2.2%
13-05-26	Wed	234.1	-2.15	12.65k	-0.9%
12-05-26	Tue	236.25	-6.6	7.17k	-2.7%
11-05-26	Mon	242.85	-8.95	13.43k	-3.6%
08-05-26	Fri	251.8	10.1	10.86k	4.2%
07-05-26	Thu	241.7	-7.15	26.94k	-2.9%
06-05-26	Wed	248.85	2.75	25.59k	1.1%
05-05-26	Tue	246.1	1	10.68k	0.4%
04-05-26	Mon	245.1	0.2	8.04k	0.1%
30-04-26	Thu	244.9	-5.85	14.22k	-2.3%
29-04-26	Wed	250.75	6.6	28.72k	2.7%
28-04-26	Tue	244.15	13.2	22.25k	5.7%
27-04-26	Mon	230.95	3.6	9.96k	1.6%
24-04-26	Fri	227.35	-5.25	7.54k	-2.3%
23-04-26	Thu	232.6	-5.8	17.08k	-2.4%
22-04-26	Wed	238.4	-1.55	3.24k	-0.6%
21-04-26	Tue	239.95	0.75	10.3k	0.3%
20-04-26	Mon	239.2	-0.55	5.78k	-0.2%
17-04-26	Fri	239.75	-5.3	18.75k	-2.2%
16-04-26	Thu	245.05	1.45	9.71k	0.6%
15-04-26	Wed	243.6	1.5	18.14k	0.6%
13-04-26	Mon	242.1	-1	11.29k	-0.4%
10-04-26	Fri	243.1	-5.4	26.57k	-2.2%
09-04-26	Thu	248.5	10.1	16.02k	4.2%
08-04-26	Wed	238.4	10.75	23.62k	4.7%
07-04-26	Tue	227.65	10.15	13.22k	4.7%
06-04-26	Mon	217.5	7.85	5.05k	3.7%
02-04-26	Thu	209.65	6.35	15.23k	3.1%
01-04-26	Wed	203.3	15.65	21.6k	8.3%
30-03-26	Mon	187.65	-20.25	25.62k	-9.7%
27-03-26	Fri	207.9	-12.1	30.97k	-5.5%
25-03-26	Wed	220	-1.05	29.04k	-0.5%
24-03-26	Tue	221.05	8.85	33k	4.2%
23-03-26	Mon	212.2	-13.1	33.87k	-5.8%
20-03-26	Fri	225.3	2.2	5.72k	1.0%
19-03-26	Thu	223.1	-3.25	9.08k	-1.4%
18-03-26	Wed	226.35	-15.5	16.5k	2.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	241.85	-8.35	18.74k	-3.3%
26-02-26	Thu	250.2	-6.75	25.76k	-2.6%
25-02-26	Wed	256.95	-15.85	26.43k	-5.8%
24-02-26	Tue	272.8	-0.8	6.21k	-0.3%
23-02-26	Mon	273.6	4.95	7.66k	1.8%
20-02-26	Fri	268.65	-0.25	14.2k	-0.1%
19-02-26	Thu	268.9	-7.15	15.82k	-2.6%
18-02-26	Wed	276.05	-4.6	13.06k	-1.6%
17-02-26	Tue	280.65	-4.8	7.73k	-1.7%
16-02-26	Mon	285.45	-3	10.81k	-1.0%
13-02-26	Fri	288.45	-3.45	4.99k	-1.2%
12-02-26	Thu	291.9	-1.6	28.74k	-0.5%
11-02-26	Wed	293.5	4.6	5.53k	1.6%
10-02-26	Tue	288.9	-2.2	4.43k	-0.8%
09-02-26	Mon	291.1	-4.4	3.64k	-1.5%
06-02-26	Fri	295.5	-14.45	25.51k	-4.7%
05-02-26	Thu	309.95	13.65	18.61k	4.6%
04-02-26	Wed	296.3	-5.35	10.68k	-1.8%
03-02-26	Tue	301.65	-1.8	7.65k	-0.6%
02-02-26	Mon	303.45	-4.15	7.19k	-1.3%
01-02-26	Sun	307.6	-12.55	15.38k	-3.9%
30-01-26	Fri	320.15	2.3	7.52k	0.7%
29-01-26	Thu	317.85	-8	13.35k	-2.5%
28-01-26	Wed	325.85	-8.5	10.9k	-2.5%
27-01-26	Tue	334.35	5.15	8.36k	1.6%
23-01-26	Fri	329.2	9.1	38.98k	2.8%
22-01-26	Thu	320.1	-21.45	15.41k	-6.3%
21-01-26	Wed	341.55	23.3	75.31k	7.3%
20-01-26	Tue	318.25	17.55	23.49k	5.8%
19-01-26	Mon	300.7	7.05	6.74k	2.4%
16-01-26	Fri	293.65	-0.2	4.29k	-0.1%
14-01-26	Wed	293.85	-8.4	21.59k	-2.8%
13-01-26	Tue	302.25	-14.95	12.62k	-4.7%
12-01-26	Mon	317.2	-17.35	8.57k	-5.2%
09-01-26	Fri	334.55	-1.25	14.46k	-0.4%
08-01-26	Thu	335.8	-10.6	18.25k	-3.1%
07-01-26	Wed	346.4	-6.6	9.15k	-1.9%
06-01-26	Tue	353	-7.15	14.36k	-2.0%
05-01-26	Mon	360.15	12.1	45.09k	3.5%
02-01-26	Fri	348.05	5.6	21.58k	1.6%
01-01-26	Thu	342.45	6.2	36.67k	1.8%
31-12-25	Wed	336.25	14.85	53.9k	4.6%
30-12-25	Tue	321.4	-1.05	34.15k	-0.3%
29-12-25	Mon	322.45	-18.15	80.43k	-5.3%
26-12-25	Fri	340.6	46.55	160.24k	15.8%
24-12-25	Wed	294.05	20.5	42.87k	7.5%
23-12-25	Tue	273.55	-2.5	5.18k	-0.9%
22-12-25	Mon	276.05	-0.75	2.87k	-0.3%
19-12-25	Fri	276.8	-0.05	1.92k	0.0%
18-12-25	Thu	276.85	-7.15	27.92k	-2.5%
17-12-25	Wed	284	0.9	24.83k	0.3%
16-12-25	Tue	283.1	3.05	29.71k	1.1%
15-12-25	Mon	280.05	-2.95	32.91k	-1.0%
12-12-25	Fri	283	-1.05	4.32k	-0.4%
11-12-25	Thu	284.05	-3.5	15.22k	-1.2%
10-12-25	Wed	287.55	-12.35	18.18k	-4.1%
09-12-25	Tue	299.9	22.7	77.29k	8.2%
08-12-25	Mon	277.2	7.9	12.24k	2.9%
05-12-25	Fri	269.3	1.8	10.41k	0.7%
04-12-25	Thu	267.5	6.1	12.8k	2.3%
03-12-25	Wed	261.4	8.5	13.98k	3.4%
02-12-25	Tue	252.9	-11.7	23.65k	-4.4%
01-12-25	Mon	264.6	0.2	1.41k	0.1%
28-11-25	Fri	264.4	-1	8.29k	-0.4%
27-11-25	Thu	265.4	7.35	4.53k	2.8%
26-11-25	Wed	258.05	-12.3	12.56k	-4.5%
25-11-25	Tue	270.35	-11.05	16.62k	-3.9%
24-11-25	Mon	281.4	6.1	7.45k	2.2%
21-11-25	Fri	275.3	-7.55	10.68k	-2.7%
20-11-25	Thu	282.85	-4.5	9.73k	-1.6%
19-11-25	Wed	287.35	-7.55	7.5k	-2.6%
18-11-25	Tue	294.9	8.05	5.92k	2.8%
17-11-25	Mon	286.85	1.15	19.1k	0.4%
14-11-25	Fri	285.7	4.3	12.28k	1.5%
13-11-25	Thu	281.4	-5.2	10.03k	-1.8%
12-11-25	Wed	286.6	-9.2	13.46k	-3.1%
11-11-25	Tue	295.8	-5.85	9.65k	-1.9%
10-11-25	Mon	301.65	-4.75	4.53k	-1.6%
07-11-25	Fri	306.4	-9.85	8k	-3.1%
06-11-25	Thu	316.25	10.25	16.55k	3.3%
04-11-25	Tue	306	-5.55	8.16k	-1.8%
03-11-25	Mon	311.55	2.3	10.27k	0.7%
31-10-25	Fri	309.25	-5.8	6.34k	-1.8%
30-10-25	Thu	315.05	-1.9	6.6k	-0.6%
29-10-25	Wed	316.95	7.8	37.65k	2.5%
28-10-25	Tue	309.15	0.25	9.23k	0.1%
27-10-25	Mon	308.9	-3.8	9.52k	-1.2%
24-10-25	Fri	312.7	6.6	8.54k	2.2%
23-10-25	Thu	306.1	4	14.77k	1.3%
21-10-25	Tue	302.1	-2.55	27.42k	-0.8%
20-10-25	Mon	304.65	4.45	12.99k	1.5%
17-10-25	Fri	300.2	-1.8	7.06k	-0.6%
16-10-25	Thu	302	-3.05	6.84k	-1.0%
15-10-25	Wed	305.05	-1.5	4.67k	-0.5%
14-10-25	Tue	306.55	-12.6	4.86k	-3.9%
13-10-25	Mon	319.15	9.05	5.98k	2.9%
10-10-25	Fri	310.1	-5.05	3.37k	-1.6%
09-10-25	Thu	315.15	-0.35	1.9k	-0.1%
08-10-25	Wed	315.5	-6.5	4.32k	-2.0%
07-10-25	Tue	322	9	38.48k	2.9%
06-10-25	Mon	313	12.3	7.47k	4.1%
03-10-25	Fri	300.7	-0.6	13.91k	-0.2%
01-10-25	Wed	301.3	-12.25	10.75k	-3.9%
30-09-25	Tue	313.55	-6.35	10.17k	-2.0%
29-09-25	Mon	319.9	6.25	4.79k	2.0%
26-09-25	Fri	313.65	-6.4	8.14k	-2.0%
25-09-25	Thu	320.05	-2.95	4.31k	-0.9%
24-09-25	Wed	323	-6	4.24k	-1.8%
23-09-25	Tue	329	5	2.92k	1.5%
22-09-25	Mon	324	-5.7	4.79k	-1.7%
19-09-25	Fri	329.7	6.45	16.57k	2.0%
18-09-25	Thu	323.25	-6.55	10.17k	-2.0%
17-09-25	Wed	329.8	-6.7	36.56k	-2.0%
16-09-25	Tue	336.5	6.45	10.51k	2.0%
15-09-25	Mon	329.95	6.55	12.83k	2.0%
12-09-25	Fri	323.5	6.3	3.84k	2.0%
11-09-25	Thu	317.2	6.2	3.58k	2.0%
10-09-25	Wed	311	6.05	5.69k	2.0%
09-09-25	Tue	304.95	5.95	6.06k	2.0%
08-09-25	Mon	299	4.5	27.74k	1.5%
05-09-25	Fri	294.5	5.75	12.86k	2.0%
04-09-25	Thu	288.75	-5.85	9.77k	-2.0%
03-09-25	Wed	294.6	-6	3.68k	-2.0%
02-09-25	Tue	300.6	-6.1	2k	-2.0%
01-09-25	Mon	306.7	-6.25	1.24k	-2.0%
29-08-25	Fri	312.95	-6.35	700	-2.0%
28-08-25	Thu	319.3	-6.5	5.48k	-2.0%
26-08-25	Tue	325.8	-6.6	4.15k	-2.0%
25-08-25	Mon	332.4	3.7	27.11k	1.1%
22-08-25	Fri	328.7	11.1	13.99k	3.5%
21-08-25	Thu	317.6	10.65	12.07k	3.5%
20-08-25	Wed	306.95	11.1	19.69k	3.8%
19-08-25	Tue	295.85	10.75	8.36k	3.8%
18-08-25	Mon	285.1	-0.7	4.68k	-0.2%
14-08-25	Thu	285.8	2.5	8.01k	0.9%
13-08-25	Wed	283.3	-7.05	9.73k	-2.4%
12-08-25	Tue	290.35	-0.65	8.28k	-0.2%
11-08-25	Mon	291	-2.65	13.06k	-0.9%
08-08-25	Fri	293.65	-13.25	50.81k	-4.3%
07-08-25	Thu	306.9	-5.15	9.34k	-1.7%
06-08-25	Wed	312.05	2.65	15.33k	0.9%
05-08-25	Tue	309.4	-11.55	24.75k	-3.6%
04-08-25	Mon	320.95	-15.6	33.33k	-4.6%
01-08-25	Fri	336.55	-7.2	23.06k	-2.1%
31-07-25	Thu	343.75	5.4	16.94k	1.6%
30-07-25	Wed	338.35	-9	54.61k	-2.6%
29-07-25	Tue	347.35	-0.2	24.68k	-0.1%
28-07-25	Mon	347.55	10.25	45.32k	3.0%
25-07-25	Fri	337.3	-13	32.16k	-3.7%
24-07-25	Thu	350.3	-2.15	82.17k	-0.6%
23-07-25	Wed	352.45	-0.55	257.72k	-0.2%