Kenrik Industries Limited (BOM:544398)
India · Delayed Price · Currency is INR 9.30
0.00 (0.00%)
At close: Apr 21, 2026
Kenrik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.00% | 6,000 |
| Apr 13, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -5.01% | 6,000 |
| Apr 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 3.63% | 12,000 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.64 | 9.64 | 9.64 | 5.01% | 12,000 |
| Apr 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 5.03% | 12,000 |
| Apr 7, 2026 | 9.19 | 9.19 | 8.74 | 8.74 | 8.74 | -4.90% | 12,000 |
| Apr 6, 2026 | 7.91 | 9.19 | 7.91 | 9.19 | 9.19 | 10.32% | 24,000 |
| Apr 2, 2026 | 7.31 | 8.34 | 7.31 | 8.33 | 8.33 | 19.68% | 72,000 |
| Mar 30, 2026 | 5.80 | 6.96 | 5.80 | 6.96 | 6.96 | 20.00% | 18,000 |
| Mar 27, 2026 | 6.42 | 6.42 | 5.55 | 5.80 | 5.80 | -14.20% | 36,000 |
| Mar 25, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | 12,000 |
| Mar 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -5.04% | 6,000 |
| Mar 23, 2026 | 7.49 | 7.49 | 7.12 | 7.14 | 7.14 | -9.39% | 66,000 |
| Mar 16, 2026 | 8.14 | 8.14 | 6.86 | 7.88 | 7.88 | -8.05% | 36,000 |
| Mar 13, 2026 | 8.60 | 9.01 | 8.57 | 8.57 | 8.57 | -5.30% | 18,000 |
| Mar 9, 2026 | 8.19 | 9.05 | 8.19 | 9.05 | 9.05 | 4.99% | 24,000 |
| Mar 4, 2026 | 8.44 | 8.62 | 8.44 | 8.62 | 8.62 | 4.99% | 12,000 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.20 | 8.21 | 8.21 | -4.87% | 18,000 |
| Feb 24, 2026 | 8.66 | 8.66 | 8.23 | 8.63 | 8.63 | -5.37% | 30,000 |
| Feb 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | 6,000 |
| Feb 19, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -5.00% | 12,000 |
| Feb 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 6,000 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 6,000 |
| Feb 12, 2026 | 9.22 | 9.60 | 9.22 | 9.60 | 9.60 | -1.03% | 12,000 |
| Feb 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.98% | 6,000 |
| Feb 6, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.00% | 6,000 |
| Feb 5, 2026 | 8.92 | 9.27 | 8.47 | 8.80 | 8.80 | -6.28% | 66,000 |
| Feb 3, 2026 | 8.97 | 9.39 | 8.97 | 9.39 | 9.39 | - | 18,000 |
| Feb 2, 2026 | 8.94 | 9.39 | 8.94 | 9.39 | 9.39 | 5.03% | 18,000 |
| Feb 1, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -4.99% | 6,000 |
| Jan 21, 2026 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | -4.95% | 12,000 |
| Jan 20, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | -4.81% | 12,000 |
| Jan 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.02% | 6,000 |
| Jan 16, 2026 | 10.79 | 11.42 | 10.79 | 10.95 | 10.95 | 1.48% | 24,000 |
| Jan 14, 2026 | 10.98 | 10.98 | 10.79 | 10.79 | 10.79 | 3.15% | 12,000 |
| Jan 13, 2026 | 9.68 | 10.67 | 9.68 | 10.46 | 10.46 | 13.45% | 42,000 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.22 | 9.22 | 9.22 | -7.80% | 12,000 |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 6,000 |
| Jan 7, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 12,000 |
| Dec 29, 2025 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 3.91% | 12,000 |
| Dec 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.89% | 6,000 |
| Dec 24, 2025 | 9.81 | 10.22 | 9.81 | 10.22 | 10.22 | 5.04% | 12,000 |
| Dec 23, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.89% | 6,000 |
| Dec 22, 2025 | 9.36 | 10.23 | 9.36 | 10.23 | 10.23 | 4.49% | 18,000 |
| Dec 19, 2025 | 9.85 | 9.85 | 9.79 | 9.79 | 9.79 | -4.95% | 30,000 |
| Dec 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | 6,000 |
| Dec 12, 2025 | 10.95 | 10.99 | 10.45 | 10.45 | 10.45 | - | 24,000 |
| Dec 11, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 4.92% | 12,000 |
| Dec 10, 2025 | 9.49 | 9.96 | 9.10 | 9.96 | 9.96 | 10.06% | 42,000 |
| Dec 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 6,000 |