Kinetic Trust Share Price History

KINETRU

Finance Small Cap

51.151.04 (-1.99%)

Last updated on 1 Oct, 2026 | 16:01 IST

Free Demat with Zero AMC*

Kinetic Trust Historical Data

Day	Open	Close	Change(%)	Day High	Day Low
Thu Oct 01 2026	51.15	51.15	-1.97%	51.15	51.15
Wed Sep 30 2026	52.47	52.18	4.38%	52.47	52.18
Tue Sep 29 2026	48.5	49.99	3.07%	50.91	48.5
Mon Sep 28 2026	48	48.5	1.04%	48.5	48
Fri Sep 25 2026	48	48	3.90%	48	43.88
Thu Sep 24 2026	44	46.2	5.00%	46.2	44
Wed Sep 23 2026	40.84	44	2.33%	45.15	40.84
Tue Sep 22 2026	40.61	43	0.58%	44.88	40.61
Fri Sep 18 2026	42.75	42.75	-5.00%	42.75	42.75
Thu Sep 17 2026	45	45	-4.98%	45	45

1
2
3
4
...
19

Kinetic Trust Associated Pages

Open Your Free
Demat Account Now!

AMC for First Year
Auto Square Off Charges

13 Lakh+ Clients
Expert-Backed
Premium Tools

Daily Research Calls
₹0 AMC for First Year
Dedicated RM Support