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) :196.67
ISIN Demat:INE266B01017 Div & Yield %:0 EPS (TTM) :1.29
Book Value (RS) :62.0555736 Market Cap (Rs Cr.):604.09 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 
28-Jul-26 245.65 260.00 245.65 253.70 71541.00 305.00 17789261.00 604.09 76765.92
27-Jul-26 268.00 279.95 258.55 258.55 18101.00 233.00 4731037.00 615.64 76835.78
24-Jul-26 284.00 284.00 269.10 272.15 7368.00 127.00 1998419.00 648.02 76059.77
23-Jul-26 275.00 280.20 270.00 274.70 12397.00 114.00 3386596.00 654.09 76391.39
22-Jul-26 287.40 293.85 274.00 277.20 6522.00 151.00 1819477.00 660.04 76755.05
21-Jul-26 281.00 283.00 277.05 281.75 2599.00 70.00 727148.00 670.88 77470.11
20-Jul-26 284.75 284.75 276.25 279.65 4661.00 92.00 1303856.00 665.88 77708.52
17-Jul-26 285.95 287.80 276.10 281.95 11421.00 192.00 3209759.00 671.35 78151.45
16-Jul-26 302.95 303.50 281.25 289.55 32354.00 249.00 9254636.00 689.45 77186.87
15-Jul-26 293.00 297.90 283.05 296.05 11179.00 182.00 3264748.00 704.93 77185.43
1 2 3 
Tuesday, July 28, 2026 12:00:00 AM
Adani Ports1777.15comprofit(0.34)%
      
Asian Paints2736.75comprofit(0.98)%
      
Axis Bank1223.35comprofit(-0.34)%
      
Bajaj Finance1049.00comprofit(0.09)%
      
Bajaj Finserv1926.90comprofit(0.63)%
      
Bharat Electro..389.15comprofit(-4.41)%
      
Bharti Airtel1902.35comprofit(-0.13)%
      
Eternal307.65comprofit(4.02)%
      
HCL Technologi..1319.10comprofit(1.79)%
      
HDFC Bank735.45comprofit(-0.55)%
      
Hind. Unilever2023.15comprofit(-6.97)%
      
ICICI Bank1427.85comprofit(-1.20)%
      
Infosys1105.75comprofit(2.47)%
      
Interglobe Avi..5269.20comprofit(0.73)%
      
ITC284.55comprofit(-0.47)%
      
Kotak Mah. Ban..385.40comprofit(0.12)%
      
Larsen & Toubr..3832.75comprofit(0.75)%
      
M & M3272.40comprofit(1.02)%
      
Maruti Suzuki13804.15comprofit(0.63)%
      
NTPC343.80comprofit(-1.95)%
      
Power Grid Cor..285.30comprofit(-1.25)%
      
Reliance Indus..1267.90comprofit(-0.95)%
      
SBI1012.80comprofit(-0.78)%
      
Sun Pharma.Ind..1977.20comprofit(0.19)%
      
Tata Steel182.70comprofit(-0.81)%
      
TCS2397.80comprofit(4.47)%
      
Tech Mahindra1635.15comprofit(3.86)%
      
Titan Company4848.50comprofit(2.31)%
      
Trent2929.65comprofit(-0.31)%
      
UltraTech Cem.11969.00comprofit(0.68)%
      

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)