Ken Financial Services Limited (BOM:530547)
India · Delayed Price · Currency is INR 14.27
0.00 (0.00%)
At close: Jun 1, 2026
Ken Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | 10 |
| May 25, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -4.87% | 14 |
| May 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| May 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 5,000 |
| May 14, 2026 | 16.00 | 16.00 | 15.25 | 15.25 | 15.25 | -4.98% | 392 |
| May 13, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 4.90% | 150 |
| May 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | 20 |
| May 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.96% | 10 |
| May 8, 2026 | 13.45 | 13.91 | 13.45 | 13.91 | 13.91 | 4.98% | 15,300 |
| May 6, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4.99% | 4 |
| May 5, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 4.99% | 1,000 |
| Apr 27, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% | 24 |
| Apr 24, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 4.95% | 50 |
| Apr 23, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 4.92% | 135 |
| Apr 22, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4.98% | 100 |
| Apr 20, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 2 |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Apr 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 349 |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 20 |
| Apr 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4.94% | 2,001 |
| Mar 30, 2026 | 9.07 | 9.52 | 9.07 | 9.52 | 9.52 | 4.96% | 2,503 |
| Mar 25, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 2 |
| Mar 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.98% | 25 |
| Mar 19, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.92% | 50 |
| Mar 16, 2026 | 9.81 | 9.81 | 8.90 | 8.90 | 8.90 | -4.81% | 78 |
| Mar 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.49% | 1 |
| Mar 12, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.95% | 1 |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.72% | 22 |
| Mar 6, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.95% | 1 |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 9 |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.38% | 4 |
| Feb 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -4.96% | 3 |
| Feb 24, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 3 |
| Feb 23, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 550 |
| Feb 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.93% | 17 |
| Feb 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.95% | 1 |
| Feb 11, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.56% | 6 |
| Feb 9, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.13% | 1 |
| Feb 6, 2026 | 12.36 | 12.36 | 11.70 | 12.36 | 12.36 | 0.49% | 187 |
| Feb 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.95% | 1 |
| Feb 4, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.99% | 75 |
| Feb 3, 2026 | 13.69 | 13.69 | 13.07 | 13.07 | 13.07 | -4.95% | 52 |
| Jan 30, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2 |
| Jan 29, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.84% | 1 |
| Jan 28, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 26 |
| Jan 27, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -4.93% | 1,600 |
| Jan 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 1 |
| Jan 22, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | - | 1,244 |
| Jan 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 577 |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,500 |