22 Nov 2017 | 1:36 AM
 

Kinetic Engineering Ltd. Share Price Live (BSE)
0

BSE Code: 500240 | NSE Symbol: KINETICENG
81.70
-5.50
(-6.30 %)
21 Nov 2017 | 03:56 PM
Change company
  • Open (Rs)
    85.50
  • Prev. close (Rs.)
    87.20
  • High (Rs.)
    87.20
  • Low (Rs.)
    81.00
  • 52W H (Rs.)
    112.40
  • 52W L (Rs.)
    60.45
  • Volume
    118308
  • MCap (Rs in Cr.)
    136.70

Kinetic Engineering Ltd. Historical Share Prices

Exchange
Company Name
From Date
To Date
Date High Low Open Close Volume No. Of Trades Net Turnover
21-Nov-2017 87.20 81.00 85.50 81.70 1,18,308 853 98,73,941.00
20-Nov-2017 91.50 82.30 87.55 87.20 60,333 551 53,27,033.00
17-Nov-2017 95.00 86.55 92.00 88.90 1,77,767 1,513 1,60,18,842.00
16-Nov-2017 99.45 89.00 99.45 91.15 4,07,218 2,872 3,80,10,045.00
15-Nov-2017 99.75 83.00 84.75 94.80 12,18,158 5,886 11,41,82,162.00
14-Nov-2017 84.40 77.50 80.00 83.20 1,07,352 575 87,69,813.00
13-Nov-2017 82.70 75.05 80.10 78.00 1,44,865 428 1,12,71,874.00
10-Nov-2017 79.50 67.35 67.35 78.85 3,60,267 1,514 2,78,34,930.00
09-Nov-2017 68.75 65.00 67.50 66.25 27,477 203 18,31,110.00
08-Nov-2017 64.75 62.15 64.65 63.00 15,300 43 9,63,271.00
Go to Page