KINETIC ENGINEERING LTD. Recent Share Price (BSE:KINETICENG)

BSE:KINETICENG - Kinetic Engineering Ltd KINETIC ENGINEERING LTD.
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 May 2013	INR	54.4	54.4	53	53	53	+1.15 (+2.22%)	62
7 May 2013	INR	51.85	51.85	51.85	51.85	51.85	0.0 (0.0%)	0
6 May 2013	INR	51.85	51.85	51.85	51.85	51.85	-2.7 (-4.95%)	833
3 May 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
2 May 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
30 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
29 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
26 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
25 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
23 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
22 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
18 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
17 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
16 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
15 Apr 2013	INR	54.55	54.55	54.55	54.55	54.55	0.0 (0.0%)	0
12 Apr 2013	INR	54.6	54.6	52.5	54.55	54.55	+3 (+5.82%)	3,015
11 Apr 2013	INR	50.15	52	50.15	51.55	51.55	-2.2 (-4.09%)	3,250
10 Apr 2013	INR	56.4	56.4	51.15	53.75	53.75	0.0 (0.0%)	101
9 Apr 2013	INR	53.75	53.75	53.75	53.75	53.75	0.0 (0.0%)	0
8 Apr 2013	INR	53.75	53.75	53.75	53.75	53.75	0.0 (0.0%)	0
5 Apr 2013	INR	56	56	53.75	53.75	53.75	-2.45 (-4.36%)	450
4 Apr 2013	INR	56	58	56	56.2	56.2	+0.5 (+0.90%)	544
3 Apr 2013	INR	60.4	60.4	55.7	55.7	55.7	-1.85 (-3.21%)	4,105
2 Apr 2013	INR	57.55	57.55	57.55	57.55	57.55	+4.3 (+8.08%)	900
1 Apr 2013	INR	53.25	53.25	53.25	53.25	53.25	-1.6 (-2.92%)	0
28 Mar 2013	INR	53.5	58.05	53.25	54.85	54.85	-1.15 (-2.05%)	973
26 Mar 2013	INR	56	56	56	56	56	-2.1 (-3.61%)	68
25 Mar 2013	INR	59	59	58.1	58.1	58.1	-2.9 (-4.75%)	17
22 Mar 2013	INR	60.2	66	60.05	61	61	-2.2 (-3.48%)	80
21 Mar 2013	INR	68	68	63.2	63.2	63.2	-3.3 (-4.96%)	532

See Xignite Response |