Kenrik Industries Limited (BOM:544398)
India · Delayed Price · Currency is INR 13.63
-0.71 (-4.95%)
At close: Oct 6, 2026
Kenrik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -4.99% | 24,000 |
| Oct 6, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -4.95% | 6,000 |
| Oct 5, 2026 | 14.25 | 14.34 | 14.25 | 14.34 | 14.34 | 4.98% | 42,000 |
| Oct 1, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - | 18,000 |
| Sep 23, 2026 | 13.30 | 13.66 | 13.30 | 13.66 | 13.66 | -2.43% | 12,000 |
| Sep 22, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | 0.50% | 24,000 |
| Sep 21, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 4.97% | 90,000 |
| Sep 18, 2026 | 13.35 | 13.35 | 13.11 | 13.27 | 13.27 | -3.84% | 18,000 |
| Sep 17, 2026 | 13.79 | 13.80 | 13.77 | 13.80 | 13.80 | 4.94% | 114,000 |
| Sep 16, 2026 | 13.00 | 13.15 | 12.92 | 13.15 | 13.15 | -3.24% | 66,000 |
| Sep 15, 2026 | 14.40 | 14.40 | 13.05 | 13.59 | 13.59 | -0.95% | 132,000 |
| Sep 11, 2026 | 13.72 | 13.72 | 13.71 | 13.72 | 13.72 | 4.97% | 162,000 |
| Sep 10, 2026 | 13.07 | 13.07 | 12.07 | 13.07 | 13.07 | 4.98% | 414,000 |
| Sep 9, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.97% | 36,000 |
| Sep 8, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 4.96% | 18,000 |
| Sep 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.92% | 18,000 |
| Sep 4, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 4.97% | 24,000 |
| Sep 3, 2026 | 9.78 | 10.26 | 9.78 | 10.26 | 10.26 | 4.91% | 24,000 |
| Sep 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.94% | 30,000 |
| Sep 1, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.91% | 18,000 |
| Aug 31, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 9.99% | 42,000 |
| Aug 28, 2026 | 7.65 | 7.71 | 7.65 | 7.71 | 7.71 | 9.99% | 12,000 |
| Aug 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 9.87% | 6,000 |
| Aug 18, 2026 | 6.34 | 6.38 | 6.34 | 6.38 | 6.38 | -9.38% | 12,000 |
| Aug 12, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 6,000 |
| Aug 10, 2026 | 6.33 | 7.04 | 6.33 | 7.04 | 7.04 | 0.28% | 12,000 |
| Aug 4, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -4.88% | 6,000 |
| Jul 31, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | 6,000 |
| Jul 27, 2026 | 7.41 | 7.50 | 7.41 | 7.41 | 7.41 | -5.00% | 42,000 |
| Jul 20, 2026 | 7.48 | 7.80 | 7.48 | 7.80 | 7.80 | -0.89% | 18,000 |
| Jul 14, 2026 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | 4.93% | 12,000 |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.82% | 6,000 |
| Jun 25, 2026 | 7.80 | 8.25 | 7.51 | 7.88 | 7.88 | -0.25% | 18,000 |
| Jun 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | 6,000 |
| Jun 18, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | 4.93% | 12,000 |
| Jun 15, 2026 | 7.87 | 8.01 | 7.87 | 7.91 | 7.91 | -4.47% | 30,000 |
| Jun 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -4.94% | 12,000 |
| Jun 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -4.91% | 6,000 |
| May 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.93% | 12,000 |
| May 22, 2026 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | 4.93% | 12,000 |
| May 21, 2026 | 8.19 | 8.32 | 8.19 | 8.32 | 8.32 | 4.92% | 18,000 |
| May 20, 2026 | 7.19 | 7.93 | 7.19 | 7.93 | 7.93 | 4.89% | 18,000 |
| May 19, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 5.00% | 18,000 |
| May 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.89% | 6,000 |
| May 12, 2026 | 7.99 | 7.99 | 7.57 | 7.57 | 7.57 | -9.99% | 30,000 |
| May 8, 2026 | 9.20 | 9.20 | 8.41 | 8.41 | 8.41 | -4.86% | 12,000 |
| May 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 6,000 |
| May 6, 2026 | 9.50 | 9.50 | 8.83 | 8.84 | 8.84 | -8.87% | 66,000 |
| May 5, 2026 | 9.26 | 9.70 | 9.00 | 9.70 | 9.70 | 9.98% | 36,000 |
| Apr 28, 2026 | 8.40 | 8.82 | 8.40 | 8.82 | 8.82 | 4.88% | 18,000 |