Stock listing
BSE:KINETRU Kinetic Trust Limited Share Price
Follow Kinetic Trust Limited into a list and get an email when it puts out news.
Share price · BSE:KINETRU
₹51.33 INR +1.00 (+2.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹50.33 – ₹51.33 INROct 30, 2026
- Volume
- 3 sharesOct 30, 2026
- 52-week range
- ₹26.20 – ₹75.82 INRLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- ₹38,470 INRMedian day 15 shares · 11 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KINETRU · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹51.33 | +1.00 | +2.0% | ₹50.33 | ₹51.33 | ₹50.33 | 3 | |
| ₹50.33 | 0.00 | 0.0% | ₹50.33 | ₹50.33 | ₹50.33 | 10 | |
| ₹50.33 | +0.98 | +2.0% | ₹50.33 | ₹50.33 | ₹50.33 | 5 | |
| ₹49.35 | +0.27 | +0.6% | ₹49.35 | ₹49.35 | ₹49.35 | 23 | |
| ₹49.08 | +0.57 | +1.2% | ₹49.08 | ₹49.08 | ₹49.08 | 1 | |
| ₹48.51 | -0.99 | -2.0% | ₹48.51 | ₹48.51 | ₹48.51 | 10 | |
| ₹49.50 | +0.89 | +1.8% | ₹49.50 | ₹49.50 | ₹49.50 | 1 | |
| ₹48.61 | -0.99 | -2.0% | ₹48.61 | ₹48.61 | ₹48.61 | 100 | |
| ₹49.60 | +0.78 | +1.6% | ₹49.71 | ₹49.71 | ₹49.60 | 5 | |
| ₹48.82 | 0.00 | 0.0% | ₹48.82 | ₹48.82 | ₹48.82 | 0 | |
| ₹48.82 | -0.99 | -2.0% | ₹48.82 | ₹48.82 | ₹48.82 | 1 | |
| ₹49.81 | -1.01 | -2.0% | ₹49.81 | ₹49.81 | ₹49.81 | 1 | |
| ₹50.82 | 0.00 | 0.0% | ₹50.82 | ₹50.82 | ₹50.82 | 0 | |
| ₹50.82 | 0.00 | 0.0% | ₹50.82 | ₹50.82 | ₹50.82 | 0 | |
| ₹50.82 | 0.00 | 0.0% | ₹50.82 | ₹50.82 | ₹50.82 | 0 | |
| ₹50.82 | 0.00 | 0.0% | ₹50.82 | ₹50.82 | ₹50.82 | 0 | |
| ₹50.82 | -1.03 | -2.0% | ₹50.82 | ₹50.82 | ₹50.82 | 2 | |
| ₹51.85 | +0.15 | +0.3% | ₹50.67 | ₹51.85 | ₹50.67 | 13 | |
| ₹51.70 | +0.55 | +1.1% | ₹51.70 | ₹51.70 | ₹51.70 | 1 | |
| ₹51.15 | -1.04 | -2.0% | ₹51.15 | ₹51.15 | ₹51.15 | 8 | |
| ₹52.19 | +2.20 | +4.4% | ₹52.48 | ₹52.48 | ₹52.19 | 7 | |
| ₹49.99 | +1.49 | +3.1% | ₹48.50 | ₹50.92 | ₹48.50 | 91 | |
| ₹48.50 | +0.50 | +1.0% | ₹48.00 | ₹48.51 | ₹48.00 | 7 | |
| ₹48.00 | +4.00 | +9.1% | ₹48.00 | ₹48.00 | ₹43.89 | 350 | |
| ₹44.00 | 0.00 | 0.0% | ₹44.00 | ₹44.00 | ₹44.00 | 15 | |
| ₹44.00 | +1.00 | +2.3% | ₹40.85 | ₹45.15 | ₹40.85 | 412 | |
| ₹43.00 | +0.25 | +0.6% | ₹40.62 | ₹44.88 | ₹40.62 | 778 | |
| ₹42.75 | 0.00 | 0.0% | ₹42.75 | ₹42.75 | ₹42.75 | 0 | |
| ₹42.75 | -2.25 | -5.0% | ₹42.75 | ₹42.75 | ₹42.75 | 1 | |
| ₹45.00 | -2.36 | -5.0% | ₹45.00 | ₹45.00 | ₹45.00 | 10 | |
| ₹47.36 | 0.00 | 0.0% | ₹47.36 | ₹47.36 | ₹47.36 | 0 | |
| ₹47.36 | -2.49 | -5.0% | ₹49.85 | ₹49.85 | ₹47.36 | 62 | |
| ₹49.85 | -0.50 | -1.0% | ₹47.84 | ₹50.10 | ₹47.84 | 58 | |
| ₹50.35 | 0.00 | 0.0% | ₹50.35 | ₹50.35 | ₹50.35 | 8 | |
| ₹50.35 | -2.65 | -5.0% | ₹50.35 | ₹50.35 | ₹50.35 | 1 | |
| ₹53.00 | -2.78 | -5.0% | ₹53.00 | ₹53.00 | ₹53.00 | 1 | |
| ₹55.78 | -2.93 | -5.0% | ₹55.78 | ₹55.78 | ₹55.78 | 46 | |
| ₹58.71 | 0.00 | 0.0% | ₹58.71 | ₹58.71 | ₹58.71 | 0 | |
| ₹58.71 | -3.09 | -5.0% | ₹61.70 | ₹61.70 | ₹58.71 | 1,511 | |
| ₹61.80 | +0.81 | +1.3% | ₹57.95 | ₹64.03 | ₹57.95 | 3,643 | |
| ₹60.99 | 0.00 | 0.0% | ₹60.99 | ₹60.99 | ₹60.99 | 0 | |
| ₹60.99 | +2.10 | +3.6% | ₹61.83 | ₹61.83 | ₹60.99 | 572 | |
| ₹58.89 | -3.09 | -5.0% | ₹64.75 | ₹64.75 | ₹58.89 | 867 | |
| ₹61.98 | +0.50 | +0.8% | ₹63.50 | ₹63.95 | ₹61.98 | 2,028 | |
| ₹61.48 | +2.33 | +3.9% | ₹61.95 | ₹61.95 | ₹61.48 | 3,144 | |
| ₹59.15 | +1.82 | +3.2% | ₹60.14 | ₹60.14 | ₹59.15 | 1,933 | |
| ₹57.33 | +2.44 | +4.4% | ₹57.63 | ₹57.63 | ₹57.32 | 4,792 | |
| ₹54.89 | +2.49 | +4.8% | ₹55.02 | ₹55.02 | ₹50.03 | 2,751 | |
| ₹52.40 | +2.27 | +4.5% | ₹52.63 | ₹52.63 | ₹51.00 | 6,202 | |
| ₹50.13 | +1.93 | +4.0% | ₹50.61 | ₹50.61 | ₹45.80 | 4,613 | |
| ₹48.20 | +2.29 | +5.0% | ₹48.20 | ₹48.20 | ₹44.00 | 2,385 | |
| ₹45.91 | +2.17 | +5.0% | ₹45.92 | ₹45.92 | ₹45.00 | 3,747 | |
| ₹43.74 | -1.16 | -2.6% | ₹47.00 | ₹47.14 | ₹42.66 | 3,600 | |
| ₹44.90 | +1.90 | +4.4% | ₹42.14 | ₹45.15 | ₹42.14 | 802 | |
| ₹43.00 | 0.00 | 0.0% | ₹43.00 | ₹43.00 | ₹43.00 | 0 | |
| ₹43.00 | 0.00 | 0.0% | ₹43.00 | ₹43.00 | ₹43.00 | 50 | |
| ₹43.00 | +1.31 | +3.1% | ₹43.00 | ₹43.00 | ₹43.00 | 80 | |
| ₹41.69 | 0.00 | 0.0% | ₹41.69 | ₹41.69 | ₹41.69 | 75 | |
| ₹41.69 | -2.19 | -5.0% | ₹41.69 | ₹41.69 | ₹41.69 | 50 | |
| ₹43.88 | +1.88 | +4.5% | ₹43.88 | ₹43.88 | ₹43.88 | 102 | |
| ₹42.00 | 0.00 | 0.0% | ₹42.00 | ₹42.00 | ₹42.00 | 0 | |
| ₹42.00 | -0.10 | -0.2% | ₹42.00 | ₹42.00 | ₹42.00 | 50 | |
| ₹42.10 | 0.00 | 0.0% | ₹41.04 | ₹42.10 | ₹41.04 | 426 |
- Ticker
- BSE:KINETRU
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Meeting Under Regulation 29 Of The SEBI (Listing Obligation And Disclosure Requirements) Regulations, 2015 For Approval Of Quarterly Financial Results And Other Matters.
Oct 29, 2026
Closed ₹50.33 (0.0%) on Oct 29, 2026
Kinetic Trust Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹48.50 (+1.0%) on Sep 28, 2026
Kinetic Trust Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹43.74 (-2.6%) on Aug 13, 2026
Kinetic Trust Limited Press Release Aug 08 2026
Aug 8, 2026
Closed ₹43.00 (0.0%) on Aug 10, 2026
Kinetic Trust Limited Press Release Aug 07 2026
Aug 7, 2026
Closed ₹43.00 (+3.1%) on Aug 7, 2026
Kinetic Trust Limited Press Release Jul 13 2026
Jul 13, 2026
Closed ₹33.42 (0.0%) on Jul 14, 2026
Kinetic Trust Limited Press Release Jun 29 2026
Jun 29, 2026
Closed ₹29.85 (+4.9%) on Jun 29, 2026
Kinetic Trust Limited Press Release Apr 24 2026
Apr 24, 2026
Closed ₹42.18 (-5.0%) on Apr 27, 2026
Kinetic Trust Limited Press Release Apr 10 2026
Apr 10, 2026
Closed ₹42.18 (-5.0%) on Apr 10, 2026
Kinetic Trust Limited Press Release Apr 06 2026
Apr 6, 2026
Closed ₹44.56 (-5.0%) on Apr 7, 2026
Kinetic Trust Limited on 6ix
- News releases
- 18 in the last 12 months · 35 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kinetic Trust Limited.