Kinetic Engineering share price history

BSE: 500240Auto ComponentsSmall Cap

Kinetic Engineering Ltd. · Face value ₹10 · Listed Nov 1978

₹219.65₹0.60 (0.27%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹219.05.

28 Oct: open ₹219.60, high ₹222.80, low ₹211.60

52-week range of traded prices to 28 Oct 2026

₹175.10Low, 30 Mar 2026₹365.00High, 1 Jan 2026

Market cap: ₹689 Cr1,755th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: −8.8%
ROCE: −4.7%
Debt to equity: 0.43
Volume, BSE: 2,047

Kinetic Engineering share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kinetic Engineering's share price is on record from 2 Jan 2007, when it closed at ₹123.65, to 28 Oct 2026. Its highest close was ₹360.15 on 1 Jan 2026 and its lowest ₹11.75 on 30 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	219.65	−36.9%	360.15	187.65	348.05	365.00	175.10	45,72,085
2025	348.05	+111.6%	353.00	147.30	164.50	385.00	143.00	83,03,793
2024	164.50	+20.5%	224.70	133.00	133.20	235.90	131.05	84,61,186
2023	136.55	+17.4%	147.15	88.35	122.15	154.50	86.01	47,32,266
2022	116.35	+34.5%	146.70	70.35	90.80	153.70	68.25	48,42,453
2021	86.50	+196.7%	86.50	27.20	30.15	86.50	26.00	32,14,911
2020	29.15	−9.2%	37.30	11.75	31.05	39.15	11.20	10,70,412
2019	32.10	−33.1%	50.65	29.50	47.00	57.05	28.10	9,53,342
2018	48.00	−39.2%	92.55	44.60	78.00	95.00	43.05	22,82,432
2017	78.95	−5.0%	105.05	63.00	89.10	112.40	60.45	99,53,016
2016	83.10	−23.6%	118.60	71.35	107.10	122.00	70.20	20,56,886
2015	108.70	+118.5%	121.60	40.10	48.60	123.70	40.00	33,93,936
2014	49.75	+24.4%	64.85	33.55	41.00	68.40	33.50	20,66,286
2013	40.00	−55.7%	123.90	38.35	86.40	124.00	38.25	2,12,204
2012	90.30	−0.6%	99.45	53.15	102.90	102.90	52.00	2,58,140
2011	90.85	−43.5%	205.15	85.65	168.00	205.20	77.00	5,22,348
2010	160.90	+119.4%	190.20	64.20	74.25	199.70	63.00	16,55,716
2009	73.35	+91.0%	99.90	36.20	37.20	104.15	35.20	4,73,366
2008	38.40	−75.8%	204.20	29.55	154.05	222.40	28.20	8,13,098
2007	158.65	–	158.65	95.10	129.00	163.00	89.00	9,97,421

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	219.65	−12.3%	250.40	258.70	200.00	2,37,151
Sep 2026	250.40	+7.8%	233.00	255.20	209.00	7,91,546
Aug 2026	232.35	−13.0%	278.00	279.00	221.00	4,90,666
Jul 2026	267.15	−11.9%	311.90	361.00	245.65	8,08,818
Jun 2026	303.30	+33.0%	229.10	325.70	212.30	7,18,522
May 2026	228.00	−6.9%	251.45	256.00	222.00	2,11,562
Apr 2026	244.90	+30.5%	195.00	259.45	195.00	2,98,293
Mar 2026	187.65	−22.5%	231.10	255.60	175.10	3,67,000
Feb 2026	242.05	−20.2%	301.00	314.40	236.10	2,77,528
Jan 2026	303.45	−12.8%	348.05	365.00	286.80	3,70,999
Dec 2025	348.05	+37.6%	251.00	352.00	245.00	7,19,609
Nov 2025	252.90	−17.4%	308.00	319.50	250.60	2,01,928
Oct 2025	306.00	+1.8%	291.00	333.95	290.25	2,36,413
Sep 2025	300.70	0.0%	294.60	339.00	288.75	2,23,853
Aug 2025	300.60	−6.3%	320.95	337.95	281.00	2,38,771
Jul 2025	320.95	+15.0%	282.65	385.00	246.50	17,04,555
Jun 2025	279.10	+53.5%	181.90	284.00	177.40	13,43,843
May 2025	181.80	+7.4%	169.50	189.70	165.75	3,09,977
Apr 2025	169.30	−4.5%	186.15	195.45	167.60	10,34,501
Mar 2025	177.30	−3.6%	188.85	199.70	167.15	2,44,971
Feb 2025	184.00	−17.3%	222.45	228.00	171.00	4,33,754
Jan 2025	222.45	+35.2%	164.50	228.00	143.00	16,11,618
Dec 2024	164.50	+1.8%	161.55	181.50	153.10	5,04,199
Nov 2024	161.55	−5.1%	174.95	174.95	149.00	2,31,696
Oct 2024	170.15	−3.2%	176.00	192.00	152.40	5,47,060
Sep 2024	175.85	−7.7%	192.95	196.80	174.00	5,89,638
Aug 2024	190.45	−1.1%	194.00	219.45	175.50	9,98,405
Jul 2024	192.50	−9.4%	214.40	214.40	178.00	5,02,700
Jun 2024	212.40	+22.1%	180.70	235.90	157.55	9,75,047
May 2024	173.95	−9.9%	198.00	199.20	166.10	4,72,963
Apr 2024	193.10	+21.1%	159.60	195.95	153.00	4,61,609
Mar 2024	159.50	−9.2%	171.00	178.75	138.80	2,90,235
Feb 2024	175.65	+27.1%	139.95	211.70	137.10	20,08,561
Jan 2024	138.25	+1.2%	133.20	150.00	131.05	8,79,073
Dec 2023	136.55	+3.6%	130.60	149.90	127.25	6,04,306
Nov 2023	131.85	+4.2%	126.55	145.00	125.65	4,62,161
Oct 2023	126.55	−9.2%	140.45	141.50	121.65	3,21,454
Sep 2023	139.40	+13.9%	123.75	154.50	120.05	8,11,227
Aug 2023	122.35	−1.5%	127.30	129.00	115.10	2,50,276
Jul 2023	124.25	+11.6%	112.80	136.45	108.30	5,35,189
Jun 2023	111.35	+10.0%	101.20	125.00	98.15	5,31,578
May 2023	101.19	+8.0%	95.55	104.12	86.35	2,16,987
Apr 2023	93.68	+4.0%	89.21	100.99	89.21	95,197
Mar 2023	90.11	−3.3%	91.30	99.45	86.01	4,06,597
Feb 2023	93.15	−22.4%	117.15	123.65	90.65	1,80,886
Jan 2023	120.05	+3.2%	122.15	125.00	110.00	3,16,408
Dec 2022	116.35	−1.4%	119.70	122.90	91.20	2,10,893
Nov 2022	118.05	+4.5%	117.90	141.20	107.50	3,58,856
Oct 2022	113.00	−0.4%	117.00	126.00	101.50	1,93,482
Sep 2022	113.50	−2.5%	116.30	153.70	106.35	7,27,672
Aug 2022	116.40	+64.5%	72.55	129.85	70.00	15,27,523
Jul 2022	70.75	−8.7%	78.00	79.00	68.25	95,095
Jun 2022	77.45	−1.0%	79.95	82.00	68.50	60,484
May 2022	78.20	−11.5%	90.00	91.90	75.00	1,33,465
Apr 2022	88.40	+4.5%	82.60	94.80	82.60	2,00,700
Mar 2022	84.60	−2.3%	84.90	94.35	79.00	2,63,849
Feb 2022	86.60	−14.3%	106.10	116.45	80.10	5,19,904
Jan 2022	101.05	+16.8%	90.80	101.05	74.00	5,50,530
Dec 2021	86.50	+33.6%	63.15	86.50	60.05	3,78,083
Nov 2021	64.75	+8.6%	60.30	69.00	55.65	3,81,054
Oct 2021	59.60	+0.3%	59.00	65.90	56.20	3,67,951
Sep 2021	59.45	+1.6%	59.85	66.00	55.00	3,72,844
Aug 2021	58.50	−0.6%	59.85	62.25	49.55	2,30,829
Jul 2021	58.85	−1.2%	60.60	69.20	56.50	3,05,732
Jun 2021	59.55	+42.6%	40.75	60.80	39.70	4,05,917
May 2021	41.75	+2.3%	40.70	42.10	36.65	1,50,420
Apr 2021	40.80	+1.9%	41.85	44.00	36.65	69,825
Mar 2021	40.05	−4.8%	44.15	49.20	38.45	2,31,114
Feb 2021	42.05	+47.0%	29.60	46.00	27.10	2,12,207
Jan 2021	28.60	−1.9%	30.15	33.30	26.00	1,08,935
Dec 2020	29.15	+29.3%	23.25	30.00	21.60	1,41,773
Nov 2020	22.55	+8.2%	21.70	22.85	19.05	95,031
Oct 2020	20.85	−1.0%	22.00	22.00	17.05	1,07,619
Sep 2020	21.05	−10.6%	22.40	25.00	19.15	50,156
Aug 2020	23.55	+33.8%	17.60	25.10	16.75	1,33,912
Jul 2020	17.60	−9.7%	18.85	22.80	16.90	83,753
Jun 2020	19.50	+25.0%	15.60	21.60	14.70	1,03,767
May 2020	15.60	−17.2%	18.75	18.80	15.15	39,710
Apr 2020	18.85	+53.3%	12.10	20.50	11.90	49,961
Mar 2020	12.30	−49.3%	24.30	25.50	11.20	78,461
Feb 2020	24.25	−27.6%	31.85	34.55	24.25	97,448
Jan 2020	33.50	+4.4%	31.05	39.15	31.05	88,821
Dec 2019	32.10	−10.0%	35.60	35.65	30.15	53,852
Nov 2019	35.65	+1.9%	34.10	38.10	32.60	56,259
Oct 2019	35.00	−7.4%	36.00	39.60	31.85	48,176
Sep 2019	37.80	+7.5%	36.90	42.35	32.85	44,858
Aug 2019	35.15	−24.3%	44.20	48.70	33.20	64,403
Jul 2019	46.45	+40.3%	35.00	49.40	30.05	2,51,196
Jun 2019	33.10	−8.3%	39.35	40.35	28.10	91,741
May 2019	36.10	+4.5%	34.00	39.20	30.75	55,340
Apr 2019	34.55	−11.9%	43.00	43.00	33.70	59,848
Mar 2019	39.20	+20.6%	32.00	44.20	32.00	77,579
Feb 2019	32.50	−22.9%	43.55	45.90	30.20	54,309
Jan 2019	42.15	−12.2%	47.00	57.05	40.50	95,781
Dec 2018	48.00	−1.2%	47.70	55.85	45.45	63,325
Nov 2018	48.60	−3.0%	51.00	59.00	47.00	55,968
Oct 2018	50.10	+8.0%	46.45	58.40	43.05	1,92,087
Sep 2018	46.40	−9.3%	51.00	64.20	46.40	1,54,074
Aug 2018	51.15	−2.7%	53.95	65.85	50.10	93,258
Jul 2018	52.55	−9.4%	58.00	60.00	49.00	1,02,006
Jun 2018	58.00	−11.5%	65.10	68.70	55.75	1,11,801
May 2018	65.55	−7.0%	72.00	74.00	61.05	1,07,003
Apr 2018	70.50	+2.2%	68.80	76.00	68.25	69,372
Mar 2018	68.95	−10.5%	74.10	79.00	66.00	2,15,180
Feb 2018	77.00	−10.5%	86.00	91.90	75.00	2,97,504
Jan 2018	86.05	+9.0%	78.00	95.00	75.50	8,20,854
Dec 2017	78.95	+2.5%	80.00	86.75	73.00	4,96,571
Nov 2017	77.05	+14.1%	67.20	99.75	62.15	29,68,145
Oct 2017	67.50	+7.1%	62.20	71.90	62.20	3,41,947
Sep 2017	63.05	−17.4%	76.50	79.70	60.45	10,96,206
Aug 2017	76.30	−11.4%	89.40	89.40	70.50	2,52,740
Jul 2017	86.10	−0.7%	92.40	95.10	84.35	5,60,774
Jun 2017	86.75	−2.0%	89.00	98.50	84.00	7,69,460
May 2017	88.55	+5.5%	84.00	112.40	83.55	20,55,625
Apr 2017	83.90	+10.5%	80.80	89.00	75.00	2,38,509
Mar 2017	75.95	−2.1%	82.50	86.80	69.55	9,70,764
Feb 2017	77.60	−5.8%	77.00	87.00	76.55	80,183
Jan 2017	82.40	−0.8%	89.10	89.10	79.00	1,22,092
Dec 2016	83.10	+1.5%	81.05	90.00	76.00	65,870
Nov 2016	81.90	−12.6%	95.00	109.80	70.20	3,18,808
Oct 2016	93.75	+20.0%	80.20	97.90	80.20	3,34,829
Sep 2016	78.10	+0.5%	77.00	94.80	76.55	2,94,311
Aug 2016	77.75	+5.5%	73.45	96.00	71.10	2,84,198
Jul 2016	73.70	−9.6%	82.90	89.50	72.10	85,933
Jun 2016	81.50	+2.5%	78.60	90.00	75.00	72,227
May 2016	79.55	−2.0%	79.00	91.70	79.00	61,126
Apr 2016	81.15	+3.4%	79.00	99.00	74.00	1,10,410
Mar 2016	78.50	+6.2%	74.00	85.45	74.00	61,302
Feb 2016	73.90	−29.3%	107.00	107.10	72.00	1,75,517
Jan 2016	104.60	−3.8%	107.10	122.00	82.20	1,92,355
Dec 2015	108.70	+8.1%	110.60	123.70	90.00	8,84,173
Nov 2015	100.55	+60.0%	59.45	100.55	55.00	7,53,250
Oct 2015	62.85	+14.8%	59.70	66.30	52.00	1,19,041
Sep 2015	54.75	+4.9%	52.00	61.60	45.15	1,61,009
Aug 2015	52.20	−11.7%	62.95	79.50	48.15	4,28,778
Jul 2015	59.15	+39.2%	41.65	64.00	41.65	4,19,534
Jun 2015	42.50	−3.4%	43.20	44.45	40.00	55,649
May 2015	44.00	−0.2%	46.10	48.00	43.00	55,932
Apr 2015	44.10	−0.1%	41.70	54.00	41.70	72,552
Mar 2015	44.15	−6.2%	47.50	55.10	43.00	1,99,879
Feb 2015	47.05	+5.0%	44.15	49.80	40.10	1,37,635
Jan 2015	44.80	−9.9%	48.60	51.75	44.00	1,06,504
Dec 2014	49.75	+1.1%	48.20	58.90	41.25	1,30,302
Nov 2014	49.20	−15.1%	58.40	68.40	49.00	2,37,324
Oct 2014	57.95	+8.3%	53.10	62.25	45.75	2,29,112
Sep 2014	53.50	+30.2%	41.55	63.15	40.25	6,56,017
Aug 2014	41.10	−7.8%	44.00	46.90	40.50	73,405
Jul 2014	44.60	−6.3%	48.00	52.20	41.10	1,60,004
Jun 2014	47.60	−3.8%	51.00	54.70	46.60	1,11,971
May 2014	49.50	+16.6%	43.70	56.95	41.50	1,42,334
Apr 2014	42.45	+7.6%	39.05	44.00	37.00	88,676
Mar 2014	39.45	+1.8%	40.65	44.75	37.00	1,24,187
Feb 2014	38.75	+1.2%	36.65	38.75	33.50	47,486
Jan 2014	38.30	−4.3%	41.00	45.90	36.55	65,468
Dec 2013	40.00	−48.7%	74.15	74.15	38.25	47,532
Nov 2013	78.00	+0.8%	79.00	79.00	71.35	701
Oct 2013	77.40	+19.1%	68.00	77.40	61.80	196
Sep 2013	65.00	+30.4%	52.30	65.00	52.30	934
Aug 2013	49.85	−5.0%	50.00	50.00	47.50	682
Jul 2013	52.50	+0.4%	52.00	52.50	47.55	508
Jun 2013	52.30	−4.9%	55.00	55.00	52.30	120
May 2013	55.00	+0.8%	51.85	56.00	51.85	1,018
Apr 2013	54.55	−0.5%	57.55	60.40	50.15	12,365
Mar 2013	54.85	−43.1%	96.40	99.95	53.25	26,297
Feb 2013	96.45	−11.1%	110.75	124.00	96.45	43,787
Jan 2013	108.55	+20.2%	86.40	111.00	86.30	78,064
Dec 2012	90.30	+39.9%	66.00	95.00	62.50	97,614
Nov 2012	64.55	+2.0%	63.00	75.00	59.95	23,929
Oct 2012	63.30	+6.9%	59.85	68.60	56.00	25,865
Sep 2012	59.20	+5.2%	56.00	73.70	53.70	23,772
Aug 2012	56.30	−6.2%	59.10	62.95	52.00	10,457
Jul 2012	60.00	−3.1%	62.00	69.90	59.30	13,010
Jun 2012	61.90	+0.2%	58.35	72.50	58.00	8,839
May 2012	61.75	−24.2%	77.05	82.00	58.35	7,504
Apr 2012	81.50	+4.4%	78.00	92.90	70.40	20,724
Mar 2012	78.05	−14.2%	97.00	98.95	75.25	7,165
Feb 2012	90.95	−1.0%	93.00	99.45	83.00	10,892
Jan 2012	91.90	+1.2%	102.90	102.90	83.10	8,369
Dec 2011	90.85	−8.3%	108.00	119.90	84.00	13,741
Nov 2011	99.05	−6.8%	104.25	114.70	77.00	14,200
Oct 2011	106.25	−1.8%	108.65	130.80	96.55	9,876
Sep 2011	108.15	−5.0%	119.00	138.00	100.30	40,504
Aug 2011	113.85	−10.3%	121.80	155.00	96.00	19,347
Jul 2011	126.90	−11.4%	142.00	179.00	122.55	18,547
Jun 2011	143.15	+6.0%	125.05	153.95	120.00	11,830
May 2011	135.00	+7.0%	121.20	150.00	119.00	13,084
Apr 2011	126.15	+6.6%	118.90	151.20	117.00	22,037
Mar 2011	118.35	−3.8%	121.05	130.95	111.00	1,51,026
Feb 2011	123.00	−27.4%	161.05	161.05	122.50	55,307
Jan 2011	169.50	+5.3%	168.00	205.20	161.00	1,52,849
Dec 2010	160.90	−8.2%	182.40	187.25	139.70	1,38,625
Nov 2010	175.30	+1.6%	174.15	199.70	165.15	3,03,909
Oct 2010	172.50	+4.5%	166.65	184.00	161.00	87,745
Sep 2010	165.00	+57.9%	103.55	183.00	102.05	4,70,598
Aug 2010	104.50	+3.0%	101.00	119.00	99.00	1,23,718
Jul 2010	101.50	+12.8%	90.55	105.00	87.00	1,41,063
Jun 2010	89.95	+9.7%	87.90	104.00	75.50	90,301
May 2010	82.00	+2.9%	80.15	88.00	71.05	46,024
Apr 2010	79.70	−6.5%	83.50	89.50	72.60	38,412
Mar 2010	85.25	+28.4%	69.00	87.00	67.15	1,00,757
Feb 2010	66.40	−9.5%	71.15	77.00	63.00	11,008
Jan 2010	73.40	+0.1%	74.25	100.00	70.35	1,03,556
Dec 2009	73.35	−8.9%	77.05	82.25	70.40	1,15,362
Nov 2009	80.50	−8.1%	84.60	85.80	75.00	83,293
Oct 2009	87.55	+9.6%	76.10	101.45	75.90	78,514
Sep 2009	79.85	−9.0%	83.65	104.15	79.35	38,305
Aug 2009	87.70	+73.7%	52.70	87.90	47.90	37,911
Jul 2009	50.50	+14.6%	44.00	53.00	38.25	41,698
Jun 2009	44.05	−8.4%	50.40	64.30	43.05	21,720
May 2009	48.10	+29.8%	35.25	50.50	35.20	33,295
Apr 2009	37.05	0.0%	38.90	47.25	37.05	6,411
Mar 2009	37.05	−20.2%	47.90	48.90	37.00	8,229
Feb 2009	46.45	+8.0%	43.35	47.00	40.90	2,460
Jan 2009	43.00	+12.0%	37.20	43.80	36.20	6,168
Dec 2008	38.40	+10.8%	36.00	44.05	33.10	27,628
Nov 2008	34.65	+9.0%	31.10	34.65	28.20	8,402
Oct 2008	31.80	−30.9%	45.45	49.50	30.00	12,596
Sep 2008	46.00	−33.7%	70.95	73.90	45.25	27,422
Aug 2008	69.35	−29.5%	95.05	102.70	68.75	39,877
Jul 2008	98.30	+21.4%	83.00	121.70	70.00	50,827
Jun 2008	81.00	−10.3%	85.15	96.00	81.00	9,197
May 2008	90.35	+7.6%	84.25	111.60	84.25	31,588
Apr 2008	84.00	−0.1%	85.00	91.00	77.60	56,877
Mar 2008	84.05	−34.1%	125.00	130.00	75.10	1,38,741
Feb 2008	127.50	−5.9%	141.00	152.75	120.10	21,551
Jan 2008	135.45	−14.6%	154.05	222.40	129.00	3,88,392
Dec 2007	158.65	+41.3%	116.00	163.00	110.00	1,59,323
Nov 2007	112.25	−9.9%	122.30	145.00	89.00	52,024
Oct 2007	124.65	−10.6%	141.00	142.00	115.00	1,00,166
Sep 2007	139.45	+22.3%	115.00	157.90	105.00	2,96,557
Aug 2007	114.00	+11.4%	103.00	116.00	90.25	30,532
Jul 2007	102.35	−1.3%	106.95	109.90	96.00	54,518
Jun 2007	103.65	+0.6%	111.95	122.00	99.50	44,708
May 2007	103.00	−3.3%	109.95	122.00	100.05	28,844
Apr 2007	106.50	−0.4%	107.00	120.00	100.05	11,832
Mar 2007	106.90	−11.8%	121.35	130.00	100.00	53,809
Feb 2007	121.25	−17.5%	150.00	157.20	121.00	47,095
Jan 2007	147.00	–	129.00	162.00	118.15	1,18,013

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	219.60	222.80	211.60	219.65	219.38	2,047
27 Oct 2026	225.00	225.00	218.00	219.05	220.16	3,416
26 Oct 2026	212.80	222.00	212.80	219.85	218.69	18,373
23 Oct 2026	222.00	222.00	200.00	212.75	209.61	21,086
22 Oct 2026	230.25	234.85	220.20	222.05	225.90	13,591
21 Oct 2026	253.00	253.00	222.10	231.95	231.75	11,771
19 Oct 2026	245.15	247.00	238.40	242.75	244.36	7,426
16 Oct 2026	247.50	247.50	243.50	245.15	244.22	8,361
15 Oct 2026	246.60	251.90	244.65	247.75	248.97	10,704
14 Oct 2026	248.00	249.80	242.40	246.60	246.00	17,833
13 Oct 2026	236.10	251.50	236.10	242.60	242.81	5,007
12 Oct 2026	239.50	244.90	239.50	242.75	242.80	8,201
9 Oct 2026	239.60	247.20	237.00	239.25	242.48	5,556
8 Oct 2026	244.00	244.10	238.00	239.60	240.83	24,964
7 Oct 2026	238.90	247.80	235.00	245.80	243.05	28,603
6 Oct 2026	247.75	247.75	230.00	238.90	239.12	13,480
5 Oct 2026	254.80	258.70	246.05	247.75	251.93	26,757
1 Oct 2026	250.40	250.40	237.90	244.20	241.38	9,975
30 Sep 2026	255.20	255.20	245.10	250.40	250.62	14,795
29 Sep 2026	245.00	254.75	245.00	251.20	250.75	25,388
28 Sep 2026	231.80	243.65	226.25	243.65	239.82	46,348
25 Sep 2026	221.90	232.05	221.90	232.05	229.73	37,312

Prices in ₹ per share as traded, not adjusted.