Ken Enterprises Limited (NSE:KEN)
India · Delayed Price · Currency is INR 40.00
+1.45 (3.76%)
At close: Mar 12, 2026
Ken Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 38.55 | 40.00 | 38.35 | 40.00 | 40.00 | 3.76% | 4,800 |
| Mar 11, 2026 | 38.00 | 39.50 | 38.00 | 38.55 | 38.55 | -1.78% | 12,000 |
| Mar 10, 2026 | 39.70 | 39.75 | 39.25 | 39.25 | 39.25 | 3.29% | 26,400 |
| Mar 9, 2026 | 39.00 | 39.00 | 32.75 | 38.00 | 38.00 | -3.80% | 14,400 |
| Mar 6, 2026 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -0.88% | 28,800 |
| Mar 5, 2026 | 39.50 | 40.50 | 39.35 | 39.85 | 39.85 | 1.53% | 8,400 |
| Mar 4, 2026 | 39.00 | 39.25 | 38.55 | 39.25 | 39.25 | -0.63% | 9,600 |
| Mar 2, 2026 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -4.36% | 15,600 |
| Feb 27, 2026 | 39.55 | 41.30 | 39.55 | 41.30 | 41.30 | 1.72% | 6,000 |
| Feb 26, 2026 | 40.50 | 40.60 | 40.50 | 40.60 | 40.60 | -3.10% | 3,600 |
| Feb 25, 2026 | 41.00 | 41.95 | 41.00 | 41.90 | 41.90 | 2.70% | 8,400 |
| Feb 24, 2026 | 39.75 | 41.00 | 39.75 | 40.80 | 40.80 | 4.08% | 20,400 |
| Feb 23, 2026 | 39.55 | 40.75 | 38.85 | 39.20 | 39.20 | -4.39% | 16,800 |
| Feb 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,200 |
| Feb 19, 2026 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -0.49% | 4,800 |
| Feb 18, 2026 | 40.50 | 41.20 | 40.50 | 41.20 | 41.20 | 3.00% | 6,000 |
| Feb 17, 2026 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | -0.25% | 13,200 |
| Feb 16, 2026 | 37.00 | 40.10 | 37.00 | 40.10 | 40.10 | - | 12,000 |
| Feb 13, 2026 | 42.00 | 42.00 | 40.10 | 40.10 | 40.10 | -3.14% | 10,800 |
| Feb 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.60% | 1,200 |
| Feb 11, 2026 | 41.75 | 42.00 | 41.25 | 41.65 | 41.65 | -2.23% | 8,400 |
| Feb 10, 2026 | 43.80 | 43.80 | 42.50 | 42.60 | 42.60 | -0.23% | 9,600 |
| Feb 9, 2026 | 42.95 | 44.30 | 42.55 | 42.70 | 42.70 | -2.62% | 12,000 |
| Feb 6, 2026 | 44.50 | 44.50 | 43.25 | 43.85 | 43.85 | -1.46% | 9,600 |
| Feb 5, 2026 | 45.00 | 47.85 | 41.25 | 44.50 | 44.50 | 3.61% | 30,000 |
| Feb 4, 2026 | 39.50 | 45.00 | 39.50 | 42.95 | 42.95 | 8.32% | 115,200 |
| Feb 3, 2026 | 39.90 | 42.75 | 39.15 | 39.65 | 39.65 | -0.13% | 28,800 |
| Feb 2, 2026 | 39.80 | 39.80 | 39.70 | 39.70 | 39.70 | -0.63% | 2,400 |
| Feb 1, 2026 | 40.65 | 40.65 | 38.25 | 39.95 | 39.95 | 2.57% | 12,000 |
| Jan 30, 2026 | 37.00 | 39.95 | 37.00 | 38.95 | 38.95 | -0.26% | 21,600 |
| Jan 29, 2026 | 40.00 | 40.00 | 38.95 | 39.05 | 39.05 | -2.38% | 16,800 |
| Jan 28, 2026 | 40.40 | 41.05 | 40.00 | 40.00 | 40.00 | -3.03% | 15,600 |
| Jan 27, 2026 | 40.25 | 41.25 | 40.20 | 41.25 | 41.25 | -0.84% | 4,800 |
| Jan 23, 2026 | 39.60 | 42.00 | 39.60 | 41.60 | 41.60 | 0.24% | 10,800 |
| Jan 22, 2026 | 41.30 | 41.60 | 41.30 | 41.50 | 41.50 | 0.85% | 3,600 |
| Jan 21, 2026 | 40.05 | 41.75 | 40.00 | 41.15 | 41.15 | -1.44% | 14,400 |
| Jan 20, 2026 | 43.00 | 43.50 | 41.75 | 41.75 | 41.75 | -2.91% | 16,800 |
| Jan 19, 2026 | 43.05 | 44.75 | 43.00 | 43.00 | 43.00 | -1.94% | 9,600 |
| Jan 16, 2026 | 42.50 | 43.85 | 42.40 | 43.85 | 43.85 | 2.93% | 20,400 |
| Jan 14, 2026 | 42.90 | 42.95 | 42.50 | 42.60 | 42.60 | -0.70% | 15,600 |
| Jan 13, 2026 | 44.45 | 44.45 | 42.90 | 42.90 | 42.90 | -1.27% | 4,800 |
| Jan 12, 2026 | 41.25 | 45.00 | 41.00 | 43.45 | 43.45 | 0.12% | 36,000 |
| Jan 9, 2026 | 42.50 | 43.50 | 42.50 | 43.40 | 43.40 | 0.81% | 9,600 |
| Jan 8, 2026 | 43.70 | 43.70 | 43.05 | 43.05 | 43.05 | -1.94% | 10,800 |
| Jan 7, 2026 | 44.70 | 45.60 | 43.60 | 43.90 | 43.90 | -1.79% | 14,400 |
| Jan 6, 2026 | 45.00 | 45.00 | 44.50 | 44.70 | 44.70 | -2.19% | 6,000 |
| Jan 5, 2026 | 44.10 | 48.75 | 43.50 | 45.70 | 45.70 | 0.66% | 78,000 |
| Jan 2, 2026 | 45.55 | 45.55 | 45.25 | 45.40 | 45.40 | 1.91% | 2,400 |
| Jan 1, 2026 | 44.10 | 44.75 | 44.10 | 44.55 | 44.55 | -0.34% | 3,600 |
| Dec 31, 2025 | 44.40 | 44.70 | 44.10 | 44.70 | 44.70 | 0.79% | 12,000 |