Price Data Selection & Download
Kinetic Trust Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
660 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse Kinetic Trust financial data for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹75.82
January 19, 2026
BSE Exchange
Share Price All Time Low
₹4.73
April 10, 2014
BSE Exchange
Highest Volume Trading Day
21,188
January 19, 2026 • ₹72.86
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
KINETRU daily open, high, low, close and volume (OHLCV) on BSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹30.33 | ₹30.33 | ₹27.45 | ₹27.57 | 1,353 |
| 2026-07-02 | ₹28.51 | ₹31.48 | ₹28.50 | ₹28.89 | 12,627 |
| 2026-07-01 | ₹32.11 | ₹32.89 | ₹29.77 | ₹29.99 | 1,682 |
| 2026-06-30 | ₹29.85 | ₹31.34 | ₹29.85 | ₹31.33 | 110 |
| 2026-06-29 | ₹29.00 | ₹29.85 | ₹28.70 | ₹29.85 | 83 |
| 2026-06-25 | ₹29.91 | ₹29.91 | ₹28.45 | ₹28.45 | 3,864 |
| 2026-06-24 | ₹29.91 | ₹29.91 | ₹29.91 | ₹29.91 | 424 |
| 2026-06-23 | ₹34.75 | ₹34.75 | ₹31.48 | ₹31.48 | 51 |
| 2026-06-22 | ₹35.21 | ₹35.21 | ₹33.13 | ₹33.13 | 12 |
| 2026-06-19 | ₹37.54 | ₹37.54 | ₹34.87 | ₹34.87 | 12 |
| 2026-06-18 | ₹35.15 | ₹36.70 | ₹35.00 | ₹36.70 | 59 |
| 2026-06-17 | ₹38.80 | ₹38.80 | ₹35.15 | ₹35.15 | 1,056 |
| 2026-06-16 | ₹36.20 | ₹37.00 | ₹36.20 | ₹37.00 | 389 |
| 2026-06-15 | ₹35.20 | ₹36.20 | ₹34.00 | ₹35.27 | 106 |
| 2026-06-11 | ₹36.95 | ₹36.95 | ₹33.44 | ₹35.20 | 45 |
| 2026-06-10 | ₹35.20 | ₹35.20 | ₹35.20 | ₹35.20 | 23 |
| 2026-06-09 | ₹33.55 | ₹33.55 | ₹33.55 | ₹33.55 | 22 |
| 2026-06-08 | ₹32.00 | ₹32.00 | ₹32.00 | ₹32.00 | 15 |
| 2026-06-05 | ₹30.51 | ₹33.71 | ₹30.51 | ₹31.12 | 360 |
| 2026-06-04 | ₹34.65 | ₹34.65 | ₹31.38 | ₹32.11 | 627 |
| 2026-06-03 | ₹30.90 | ₹33.00 | ₹30.90 | ₹33.00 | 589 |
| 2026-06-02 | ₹33.49 | ₹33.49 | ₹30.32 | ₹32.52 | 3,033 |
| 2026-06-01 | ₹31.00 | ₹31.90 | ₹28.88 | ₹31.90 | 952 |
| 2026-05-29 | ₹30.39 | ₹30.39 | ₹27.52 | ₹30.39 | 111 |
| 2026-05-27 | ₹28.89 | ₹30.30 | ₹27.46 | ₹28.95 | 63 |
| 2026-05-26 | ₹31.05 | ₹31.05 | ₹28.15 | ₹28.89 | 24 |
| 2026-05-25 | ₹32.00 | ₹32.00 | ₹29.03 | ₹29.62 | 26 |
| 2026-05-22 | ₹29.55 | ₹32.65 | ₹29.55 | ₹30.55 | 120 |
| 2026-05-21 | ₹34.18 | ₹34.18 | ₹31.08 | ₹31.10 | 1,577 |
| 2026-05-20 | ₹32.50 | ₹32.56 | ₹32.50 | ₹32.56 | 1,514 |
| 2026-05-19 | ₹34.15 | ₹35.40 | ₹32.55 | ₹34.15 | 1,376 |
| 2026-05-18 | ₹34.11 | ₹34.11 | ₹34.11 | ₹34.11 | 500 |
| 2026-05-15 | ₹34.21 | ₹35.90 | ₹34.21 | ₹35.90 | 3,036 |
| 2026-05-14 | ₹35.99 | ₹35.99 | ₹34.09 | ₹35.99 | 111 |
| 2026-05-13 | ₹32.49 | ₹35.91 | ₹32.49 | ₹35.88 | 4,244 |
| 2026-05-12 | ₹34.20 | ₹34.20 | ₹34.20 | ₹34.20 | 838 |
| 2026-05-11 | ₹37.00 | ₹37.00 | ₹34.68 | ₹36.00 | 41 |
| 2026-05-08 | ₹37.00 | ₹37.00 | ₹34.57 | ₹36.50 | 171 |
| 2026-05-07 | ₹34.59 | ₹36.38 | ₹34.57 | ₹36.38 | 1,550 |
| 2026-05-06 | ₹36.36 | ₹40.17 | ₹36.36 | ₹36.38 | 391 |
| 2026-05-05 | ₹38.27 | ₹38.27 | ₹38.27 | ₹38.27 | 6 |
| 2026-05-04 | ₹40.28 | ₹44.00 | ₹40.28 | ₹40.28 | 1,015 |
| 2026-04-30 | ₹42.50 | ₹42.50 | ₹38.95 | ₹42.39 | 36 |
| 2026-04-29 | ₹42.05 | ₹42.05 | ₹38.08 | ₹41.00 | 32 |
| 2026-04-28 | ₹42.50 | ₹42.50 | ₹40.08 | ₹40.08 | 2 |
| 2026-04-27 | ₹42.18 | ₹42.18 | ₹42.18 | ₹42.18 | 525 |
| 2026-04-24 | ₹42.44 | ₹44.39 | ₹42.44 | ₹44.39 | 130 |
| 2026-04-23 | ₹43.00 | ₹43.00 | ₹38.94 | ₹42.44 | 72 |
| 2026-04-22 | ₹40.00 | ₹42.00 | ₹38.19 | ₹40.98 | 84 |
| 2026-04-21 | ₹36.50 | ₹40.30 | ₹36.48 | ₹40.20 | 2,269 |
| 2026-04-20 | ₹38.40 | ₹38.40 | ₹38.40 | ₹38.40 | 510 |
| 2026-04-17 | ₹38.51 | ₹40.35 | ₹38.51 | ₹40.35 | 202 |
| 2026-04-16 | ₹38.48 | ₹42.00 | ₹38.48 | ₹38.51 | 609 |
| 2026-04-13 | ₹41.00 | ₹41.00 | ₹40.50 | ₹40.50 | 406 |
| 2026-04-10 | ₹44.95 | ₹44.95 | ₹42.18 | ₹42.18 | 247 |
| 2026-04-09 | ₹44.45 | ₹44.45 | ₹44.40 | ₹44.40 | 3 |
| 2026-04-08 | ₹42.34 | ₹42.34 | ₹42.34 | ₹42.34 | 8 |
| 2026-04-07 | ₹44.56 | ₹44.56 | ₹44.56 | ₹44.56 | 512 |
| 2026-04-06 | ₹46.90 | ₹46.90 | ₹46.90 | ₹46.90 | 1 |
| 2026-04-02 | ₹50.82 | ₹50.82 | ₹45.98 | ₹45.98 | 64 |
| 2026-04-01 | ₹48.40 | ₹48.40 | ₹48.40 | ₹48.40 | 1 |
| 2026-03-30 | ₹46.18 | ₹46.18 | ₹41.80 | ₹46.15 | 103 |
| 2026-03-25 | ₹44.08 | ₹44.08 | ₹39.90 | ₹43.99 | 618 |
| 2026-03-24 | ₹42.00 | ₹42.00 | ₹38.13 | ₹41.99 | 1,328 |
| 2026-03-23 | ₹40.00 | ₹42.00 | ₹40.00 | ₹40.13 | 17 |
| 2026-03-20 | ₹42.02 | ₹42.02 | ₹42.02 | ₹42.02 | 1 |
| 2026-03-19 | ₹41.81 | ₹43.69 | ₹41.61 | ₹42.02 | 36 |
| 2026-03-18 | ₹41.61 | ₹41.61 | ₹41.61 | ₹41.61 | 905 |
| 2026-03-17 | ₹43.90 | ₹43.90 | ₹39.86 | ₹43.80 | 10,930 |
| 2026-03-16 | ₹39.00 | ₹42.00 | ₹38.82 | ₹41.95 | 1,105 |
| 2026-03-13 | ₹38.00 | ₹42.00 | ₹38.00 | ₹40.86 | 562 |
| 2026-03-12 | ₹37.17 | ₹40.00 | ₹37.17 | ₹40.00 | 130 |
| 2026-03-11 | ₹39.12 | ₹39.12 | ₹39.12 | ₹39.12 | 100 |
| 2026-03-10 | ₹39.31 | ₹41.17 | ₹39.31 | ₹41.17 | 4,387 |
| 2026-03-09 | ₹45.71 | ₹45.71 | ₹41.37 | ₹41.37 | 1,138 |
| 2026-03-06 | ₹39.42 | ₹43.55 | ₹39.42 | ₹43.54 | 1,103 |
| 2026-03-05 | ₹38.63 | ₹42.69 | ₹38.63 | ₹41.49 | 4,379 |
| 2026-03-04 | ₹40.66 | ₹40.66 | ₹40.66 | ₹40.66 | 1,860 |
| 2026-03-02 | ₹42.79 | ₹42.79 | ₹42.79 | ₹42.79 | 1,103 |
| 2026-02-27 | ₹45.04 | ₹45.04 | ₹45.04 | ₹45.04 | 550 |
| 2026-02-26 | ₹47.41 | ₹47.41 | ₹47.41 | ₹47.41 | 1,000 |
| 2026-02-25 | ₹48.21 | ₹52.62 | ₹47.62 | ₹49.90 | 4,191 |
| 2026-02-24 | ₹50.40 | ₹50.42 | ₹45.62 | ₹50.12 | 7,975 |
| 2026-02-23 | ₹44.99 | ₹49.70 | ₹44.98 | ₹48.02 | 19,170 |
| 2026-02-20 | ₹47.34 | ₹47.34 | ₹47.34 | ₹47.34 | 1 |
| 2026-02-19 | ₹48.30 | ₹48.30 | ₹48.30 | ₹48.30 | 1 |
| 2026-02-18 | ₹49.28 | ₹49.28 | ₹49.28 | ₹49.28 | 10 |
| 2026-02-17 | ₹51.30 | ₹51.30 | ₹50.28 | ₹50.28 | 2 |
| 2026-02-16 | ₹51.30 | ₹51.30 | ₹51.30 | ₹51.30 | 1 |
| 2026-02-13 | ₹52.34 | ₹52.34 | ₹52.34 | ₹52.34 | 506 |
| 2026-02-12 | ₹53.40 | ₹53.40 | ₹53.40 | ₹53.40 | 1 |
| 2026-02-11 | ₹54.48 | ₹54.48 | ₹54.48 | ₹54.48 | 1 |
| 2026-02-10 | ₹55.59 | ₹55.59 | ₹55.59 | ₹55.59 | 9 |
| 2026-02-09 | ₹56.72 | ₹56.72 | ₹56.72 | ₹56.72 | 46 |
| 2026-02-06 | ₹57.87 | ₹57.87 | ₹57.87 | ₹57.87 | 16 |
| 2026-02-05 | ₹59.05 | ₹59.05 | ₹59.05 | ₹59.05 | 171 |
| 2026-02-04 | ₹60.25 | ₹60.25 | ₹60.25 | ₹60.25 | 15 |
| 2026-02-03 | ₹61.47 | ₹61.47 | ₹61.47 | ₹61.47 | 101 |
| 2026-02-02 | ₹62.72 | ₹62.72 | ₹62.72 | ₹62.72 | 131 |
| 2026-01-29 | ₹63.29 | ₹64.00 | ₹63.29 | ₹64.00 | 10 |
| 2026-01-28 | ₹64.58 | ₹64.58 | ₹64.58 | ₹64.58 | 2 |
| 2026-01-27 | ₹65.89 | ₹65.89 | ₹65.89 | ₹65.89 | 1,438 |
| 2026-01-23 | ₹67.23 | ₹67.23 | ₹67.23 | ₹67.23 | 41 |
| 2026-01-22 | ₹68.60 | ₹68.60 | ₹68.60 | ₹68.60 | 1 |
| 2026-01-21 | ₹69.99 | ₹69.99 | ₹69.99 | ₹69.99 | 211 |
| 2026-01-20 | ₹71.41 | ₹71.41 | ₹71.41 | ₹71.41 | 121 |
| 2026-01-19 | ₹75.82 | ₹75.82 | ₹72.86 | ₹72.86 | 21,188 |
| 2026-01-16 | ₹74.34 | ₹74.34 | ₹74.34 | ₹74.34 | 19,122 |
| 2026-01-14 | ₹70.80 | ₹70.80 | ₹70.80 | ₹70.80 | 1,011 |
| 2026-01-13 | ₹67.43 | ₹67.43 | ₹67.43 | ₹67.43 | 659 |
| 2026-01-12 | ₹64.22 | ₹64.22 | ₹64.22 | ₹64.22 | 15,825 |
| 2026-01-09 | ₹61.17 | ₹61.17 | ₹61.17 | ₹61.17 | 1,050 |
| 2026-01-08 | ₹58.26 | ₹58.26 | ₹58.26 | ₹58.26 | 1,376 |
| 2026-01-07 | ₹55.49 | ₹55.49 | ₹55.49 | ₹55.49 | 673 |
| 2026-01-06 | ₹52.85 | ₹52.85 | ₹52.85 | ₹52.85 | 250 |
| 2026-01-05 | ₹50.34 | ₹50.34 | ₹50.34 | ₹50.34 | 653 |
| 2026-01-02 | ₹47.95 | ₹47.95 | ₹47.95 | ₹47.95 | 237 |
| 2026-01-01 | ₹45.67 | ₹45.67 | ₹45.67 | ₹45.67 | 100 |
Kinetic Trust Share Price Performance Analysis (Jan 2008 - Jul 2026)
KINETRU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-39.63%
₹45.67 → ₹27.57
Year to Date
Price Volatility
26.26%
Medium Volatility
Year to Date
Average Daily Volume
1,505
Year to Date Average
BSE Exchange
Kinetic Trust Share Price History – Frequently Asked Questions
Common questions about KINETRU historical data and records. For live price, key ratios and fundamentals, see Kinetic Trust share price today.
What is the all-time high share price of Kinetic Trust (KINETRU)?
The all-time high share price of Kinetic Trust was ₹75.82 recorded on January 19, 2026 on the BSE exchange.
What is the all-time low share price of Kinetic Trust (KINETRU)?
The all-time low share price of Kinetic Trust was ₹4.73 recorded on April 10, 2014 on the BSE exchange.
How can I download KINETRU historical share price data?
You can download Kinetic Trust historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KINETRU shares?
The highest trading volume day for Kinetic Trust was 21,188 shares traded on January 19, 2026 on the BSE exchange, with share price at ₹72.86.