FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Kinetic Engineering LtdIndustry : Auto Ancillaries
BSE Code:500240 P/E (TTM) :208.91
ISIN Demat:INE266B01017 Div & Yield %:0 EPS (TTM) :1.1
Book Value (RS) :46.2016171 Market Cap (Rs Cr.):547.18 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
27-May-26 225.20 232.00 225.20 229.40 16999.00 134.00 3893413.00 546.23 75867.80
26-May-26 225.00 233.90 225.00 229.80 8125.00 107.00 1858875.00 547.18 76009.70
25-May-26 232.65 232.70 224.90 226.70 9659.00 129.00 2190623.00 539.80 76488.96
22-May-26 228.85 228.85 222.15 226.15 5326.00 75.00 1202468.00 538.49 75415.35
21-May-26 230.85 230.90 223.40 223.95 4750.00 84.00 1074844.00 533.25 75183.36
20-May-26 224.00 236.45 224.00 225.30 12179.00 136.00 2751283.00 536.46 75318.39
19-May-26 225.05 233.45 225.05 228.90 5327.00 63.00 1221118.00 545.04 75200.85
18-May-26 235.00 235.00 222.00 225.05 12263.00 167.00 2785399.00 535.87 75315.04
15-May-26 242.00 242.00 233.00 235.00 3231.00 59.00 764389.00 559.56 75237.99
14-May-26 242.85 242.85 232.50 239.35 13179.00 133.00 3122093.00 569.92 75398.72
1 2 3 
Wednesday, May 27, 2026 12:00:00 AM
Adani Ports1824.30comprofit(0.74)%
      
Asian Paints2672.40comprofit(0.96)%
      
Axis Bank1303.40comprofit(0.30)%
      
Bajaj Finance930.95comprofit(0.08)%
      
Bajaj Finserv1808.30comprofit(0.45)%
      
Bharat Electro..419.05comprofit(-0.24)%
      
Bharti Airtel1851.25comprofit(0.25)%
      
Eternal256.55comprofit(2.54)%
      
HCL Technologi..1165.15comprofit(0.30)%
      
HDFC Bank758.50comprofit(-2.63)%
      
Hind. Unilever2197.85comprofit(-0.53)%
      
ICICI Bank1272.80comprofit(-0.50)%
      
Infosys1159.15comprofit(-0.71)%
      
Interglobe Avi..4568.00comprofit(1.90)%
      
ITC292.00comprofit(-3.25)%
      
Kotak Mah. Ban..388.35comprofit(-0.09)%
      
Larsen & Toubr..4045.80comprofit(0.20)%
      
M & M3119.60comprofit(0.39)%
      
Maruti Suzuki13365.85comprofit(1.22)%
      
NTPC398.15comprofit(2.23)%
      
Power Grid Cor..300.15comprofit(2.56)%
      
Reliance Indus..1350.00comprofit(-0.51)%
      
SBI967.65comprofit(-0.10)%
      
Sun Pharma.Ind..1845.00comprofit(0.24)%
      
Tata Steel214.75comprofit(2.04)%
      
TCS2281.00comprofit(0.19)%
      
Tech Mahindra1454.70comprofit(-0.27)%
      
Titan Company4140.25comprofit(0.84)%
      
Trent4248.55comprofit(0.22)%
      
UltraTech Cem.11691.55comprofit(0.56)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)