Kinetic Trust share price history
Kinetic Trust Ltd. · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Dec 1995
Last close ₹50.33up ₹0.98 (1.99%)
Share price at the BSE close on 28 Oct 2026. Previous close ₹49.35.
28 Oct: open ₹50.33, high ₹50.33, low ₹50.33
52-week range of traded prices to 28 Oct 2026
₹26.20Low, 6 Jul 2026₹75.82High, 19 Jan 2026
- Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹17 Cr4,354th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 132.32
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 4.06
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the average of the latest balance sheet and the one a year before it.
- 3.1%
- NIMNet interest margin. Net interest income ÷ the average assets that earn interest × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. Net interest margin in the glossary
- 1.75%
- Cost of fundsCost of funds. Interest paid ÷ the average of what the company pays interest on × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. Cost of funds in the glossary
- 5.81%
- Credit costCredit cost. What was set aside for loans that may not be repaid ÷ average loans given × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. Credit cost in the glossary
- 0.00%
- ROAReturn on assets. Profit after tax ÷ average total assets × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. It equals net interest income + other income − operating expenses − provisions + exceptional items − tax + the lines below tax, each on the same base. For the year to Mar 2026. Return on assets in the glossary
- 0.52%
- LeverageAssets per rupee of net worth. Average total assets ÷ average net worth: rupees of assets for each rupee of net worth; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. Assets per rupee of net worth in the glossary
- 6.97times net worth
- Volume, BSEVolume. Shares traded on the last trading day. Volume in the glossary
- 5
Kinetic Trust share price by year, month and day
Closes to 28 Oct 2026; the last month as traded on BSE
Kinetic Trust's share price is on record from 5 Feb 2007, when it closed at ₹17.80, to 28 Oct 2026. Its highest close was ₹74.34 on 16 Jan 2026 and its lowest ₹4.73 on 10 Apr 2014.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 50.33 | +15.7% | 74.34 | 26.20 | 45.67 | 75.82 | 26.20 | 2,56,412 |
| 2025 | 43.50 | +117.7% | 43.50 | 19.98 | 19.98 | 43.50 | 19.98 | 16,437 |
| 2024 | 19.98 | +40.5% | 19.98 | 14.93 | 14.93 | 19.98 | 14.93 | 15,044 |
| 2023 | 14.22 | +49.7% | 14.22 | 5.66 | 9.97 | 14.22 | 5.66 | 25,532 |
| 2022 | 9.50 | +51.5% | 17.20 | 6.58 | 6.40 | 18.05 | 6.40 | 1,95,212 |
| 2021 | 6.27 | −25.4% | 7.98 | 5.09 | 8.82 | 8.82 | 5.06 | 28,427 |
| 2020 | 8.40 | −1.5% | 8.90 | 7.62 | 8.53 | 8.90 | 7.62 | 20,809 |
| 2019 | 8.53 | −5.0% | 9.00 | 8.13 | 9.00 | 9.00 | 8.13 | 125 |
| 2018 | 8.98 | +14.5% | 9.46 | 7.80 | 7.80 | 9.46 | 7.80 | 16,199 |
| 2017 | 7.84 | −16.6% | 13.04 | 7.84 | 9.40 | 13.69 | 7.84 | 45,837 |
| 2016 | 9.40 | +5.7% | 9.40 | 8.03 | 8.45 | 9.80 | 8.03 | 12,253 |
| 2015 | 8.89 | −29.4% | 14.00 | 8.89 | 13.20 | 14.70 | 8.89 | 5,618 |
| 2014 | 12.60 | +9.1% | 12.60 | 4.73 | 10.98 | 12.60 | 4.73 | 11,836 |
| 2013 | 11.55 | −18.4% | 13.45 | 11.55 | 13.45 | 13.45 | 11.55 | 705 |
| 2012 | 14.15 | −14.2% | 25.90 | 14.15 | 26.00 | 27.19 | 14.15 | 3,668 |
| 2008 | 16.50 | +26.0% | 16.50 | 13.75 | 13.75 | 16.50 | 13.75 | 500 |
| 2007 | 13.10 | – | 17.80 | 11.89 | 17.80 | 18.60 | 11.30 | 3,200 |
₹ 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. 2020 is from its first session, 15 Jun 2020. 2019 is from its first session, 20 Mar 2019. 2017 is from its first session, 5 Apr 2017. 2016 is from its first session, 18 Apr 2016. 2014 is from its first session, 17 Jan 2014. 2012 is from its first session, 20 Apr 2012. 2007 is from its first session, 5 Feb 2007. The change in 2012 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2020 (7 Dec 2020), 2019 (21 Nov 2019), 2018 (17 Sep 2018), 2017 (27 Nov 2017), 2016 (18 Aug 2016), 2013 (8 Feb 2013) and 2008 (15 Oct 2008).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 50.33 | −3.6% | 51.15 | 51.85 | 48.51 | 171 |
| Sep 2026 | 52.19 | −14.4% | 57.95 | 64.03 | 40.62 | 7,012 |
| Aug 2026 | 60.99 | +45.2% | 43.88 | 64.75 | 41.69 | 37,793 |
| Jul 2026 | 42.00 | +34.1% | 32.11 | 44.77 | 26.20 | 49,506 |
| Jun 2026 | 31.33 | +3.1% | 31.00 | 38.80 | 28.45 | 11,832 |
| May 2026 | 30.39 | −28.3% | 40.28 | 44.00 | 27.46 | 16,714 |
| Apr 2026 | 42.39 | −8.1% | 48.40 | 50.82 | 36.48 | 5,713 |
| Mar 2026 | 46.15 | +2.5% | 42.79 | 46.18 | 37.17 | 29,805 |
| Feb 2026 | 45.04 | −29.6% | 62.72 | 62.72 | 44.98 | 33,898 |
| Jan 2026 | 64.00 | +47.1% | 45.67 | 75.82 | 45.67 | 63,968 |
| Dec 2025 | 43.50 | +55.0% | 28.07 | 43.50 | 28.07 | 4,972 |
| Nov 2025 | 28.07 | +5.0% | 26.74 | 28.07 | 26.74 | 127 |
| Oct 2025 | 26.74 | 0.0% | 26.74 | 26.74 | 26.74 | 200 |
| Sep 2025 | 26.74 | +5.0% | 25.47 | 26.74 | 25.47 | 293 |
| Aug 2025 | 25.47 | 0.0% | 25.47 | 25.47 | 25.47 | 61 |
| Jul 2025 | 25.47 | +5.0% | 24.26 | 25.47 | 24.26 | 2,646 |
| Jun 2025 | 24.26 | +5.0% | 23.11 | 24.26 | 23.11 | 608 |
| May 2025 | 23.11 | +5.0% | 22.01 | 23.11 | 22.01 | 2,130 |
| Apr 2025 | 22.01 | 0.0% | 22.01 | 22.01 | 22.01 | 101 |
| Mar 2025 | 22.01 | +5.0% | 20.97 | 22.01 | 20.97 | 5,051 |
| Feb 2025 | 20.97 | +5.0% | 20.97 | 20.97 | 20.97 | 7 |
| Jan 2025 | 19.98 | 0.0% | 19.98 | 19.98 | 19.98 | 241 |
| Dec 2024 | 19.98 | +5.0% | 19.03 | 19.98 | 19.03 | 382 |
| Nov 2024 | 19.03 | 0.0% | 19.03 | 19.03 | 19.03 | 217 |
₹ 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. After months with no trade, the change is on the last month with one.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 28 Oct 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 5 |
| 27 Oct 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 23 |
| 26 Oct 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 1 |
| 23 Oct 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 10 |
| 22 Oct 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1 |
| 21 Oct 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 100 |
| 19 Oct 2026 | 49.71 | 49.71 | 49.60 | 49.60 | – | 5 |
| 15 Oct 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 1 |
| 14 Oct 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 1 |
| 7 Oct 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 2 |
| 6 Oct 2026 | 50.67 | 51.85 | 50.67 | 51.85 | – | 13 |
| 5 Oct 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1 |
| 1 Oct 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 8 |
| 30 Sep 2026 | 52.48 | 52.48 | 52.19 | 52.19 | – | 7 |
| 29 Sep 2026 | 48.50 | 50.92 | 48.50 | 49.99 | – | 91 |
| 28 Sep 2026 | 48.00 | 48.51 | 48.00 | 48.50 | – | 7 |
| 25 Sep 2026 | 48.00 | 48.00 | 43.89 | 48.00 | 45.65 | 350 |
| 24 Sep 2026 | 44.00 | 46.20 | 44.00 | 46.20 | – | 26 |
| 23 Sep 2026 | 40.85 | 45.15 | 40.85 | 44.00 | 40.87 | 412 |
| 22 Sep 2026 | 40.62 | 44.88 | 40.62 | 43.00 | 41.12 | 778 |
| 18 Sep 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 1 |
| 17 Sep 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 10 |
Prices in ₹ per share as traded, not adjusted.
Splits, bonus issues and other changes
What the prices above are adjusted for, so they read as one share held throughout.
| Ex-date | Event | Price factor | What happened |
|---|---|---|---|
| 20 Apr 2012 | Price move | – | Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for. |
Each event is noted and not adjusted for.