Ken Financial Services Limited (BOM:530547)
India · Delayed Price · Currency is INR 13.55
-0.67 (-4.71%)
At close: Aug 24, 2026
Ken Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 14.90 | 14.90 | 13.55 | 13.55 | 13.55 | -4.71% | 408 |
| Aug 21, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 4.94% | 100 |
| Aug 20, 2026 | 14.59 | 14.60 | 13.41 | 13.55 | 13.55 | -2.59% | 2,259 |
| Aug 19, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 4.98% | 600 |
| Aug 18, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4.99% | 1,501 |
| Aug 10, 2026 | 12.50 | 13.19 | 11.95 | 12.62 | 12.62 | 0.40% | 9,368 |
| Jul 31, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -2.78% | 2 |
| Jul 29, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 4.95% | 33 |
| Jul 28, 2026 | 12.50 | 12.50 | 12.32 | 12.32 | 12.32 | -4.57% | 1,350 |
| Jul 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.97% | 1 |
| Jul 24, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% | 400 |
| Jul 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 5 |
| Jul 21, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 9 |
| Jul 17, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.96% | 1 |
| Jul 10, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% | 1 |
| Jul 2, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -4.99% | 175 |
| Jun 29, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% | 100 |
| Jun 23, 2026 | 14.00 | 14.01 | 14.00 | 14.01 | 14.01 | -1.89% | 450 |
| Jun 22, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 5.00% | 131 |
| Jun 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.70% | 10 |
| 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 |