Kinetic Engineering Limited Recent Share Price (BSE:500240)

BSE:500240 - Kinetic Engineering Ltd. Kinetic Engineering Limited
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Aug 2000	INR	72	72.5	72	72.15	72.15	+3.15 (+4.57%)	150
7 Aug 2000	INR	69	69	69	69	69	-3 (-4.17%)	100
4 Aug 2000	INR	72	72	69.1	72	72	+1 (+1.41%)	350
3 Aug 2000	INR	71.05	71.05	71	71	71	0.0 (0.0%)	210
2 Aug 2000	INR	0	0	0	71	71	0.0 (0.0%)	0
1 Aug 2000	INR	71.05	71.05	71	71	71	-2.8 (-3.79%)	200
31 Jul 2000	INR	71	73.8	71	73.8	73.8	+2.2 (+3.07%)	150
28 Jul 2000	INR	73	73	71.6	71.6	71.6	-0.9 (-1.24%)	750
27 Jul 2000	INR	0	0	0	72.5	72.5	0.0 (0.0%)	0
26 Jul 2000	INR	72.5	72.5	72.5	72.5	72.5	+0.05 (+0.07%)	100
25 Jul 2000	INR	72.45	72.45	72.45	72.45	72.45	+1.05 (+1.47%)	100
24 Jul 2000	INR	0	0	0	71.4	71.4	0.0 (0.0%)	0
21 Jul 2000	INR	70.5	72.5	70.25	71.4	71.4	-1.1 (-1.52%)	300
20 Jul 2000	INR	72	73	72	72.5	72.5	+0.5 (+0.69%)	200
19 Jul 2000	INR	72.5	72.5	71	72	72	-1.05 (-1.44%)	550
18 Jul 2000	INR	74	74	73.05	73.05	73.05	-2.2 (-2.92%)	300
17 Jul 2000	INR	75	75.25	75	75.25	75.25	+0.3 (+0.40%)	250
14 Jul 2000	INR	73	74.95	73	74.95	74.95	+0.95 (+1.28%)	500
13 Jul 2000	INR	74	74	74	74	74	-0.9 (-1.20%)	60
12 Jul 2000	INR	74.9	74.9	74.9	74.9	74.9	+0.9 (+1.22%)	200
11 Jul 2000	INR	0	0	0	74	74	0.0 (0.0%)	0
10 Jul 2000	INR	0	0	0	74	74	0.0 (0.0%)	0
7 Jul 2000	INR	0	0	0	74	74	0.0 (0.0%)	0
6 Jul 2000	INR	74.9	77.85	73.05	74	74	+1.9 (+2.64%)	1,200
5 Jul 2000	INR	72.15	72.2	72.1	72.1	72.1	+0.4 (+0.56%)	440
4 Jul 2000	INR	70	71.7	70	71.7	71.7	+0.45 (+0.63%)	250
3 Jul 2000	INR	0	0	0	71.25	71.25	0.0 (0.0%)	0
30 Jun 2000	INR	70.25	71.25	70.25	71.25	71.25	-2.6 (-3.52%)	150
29 Jun 2000	INR	73	73.85	73	73.85	73.85	+0.05 (+0.07%)	200
28 Jun 2000	INR	0	0	0	73.8	73.8	0.0 (0.0%)	0