Ken Enterprises Limited (NSE:KEN)
India · Delayed Price · Currency is INR 41.60
+0.10 (0.24%)
At close: Jan 23, 2026
Ken Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 44.55 | 44.55 | 44.35 | 44.35 | 44.35 | -0.45% | 2,400 |
| Dec 29, 2025 | 45.10 | 45.75 | 44.55 | 44.55 | 44.55 | -2.73% | 15,600 |
| Dec 26, 2025 | 43.50 | 46.75 | 43.20 | 45.80 | 45.80 | 0.66% | 7,200 |
| Dec 24, 2025 | 45.80 | 46.65 | 45.50 | 45.50 | 45.50 | -0.66% | 9,600 |
| Dec 23, 2025 | 45.40 | 46.85 | 45.35 | 45.80 | 45.80 | -0.22% | 14,400 |
| Dec 22, 2025 | 46.50 | 46.50 | 45.40 | 45.90 | 45.90 | -0.22% | 7,200 |
| Dec 19, 2025 | 44.15 | 46.65 | 44.15 | 46.00 | 46.00 | 4.55% | 12,000 |
| Dec 18, 2025 | 45.10 | 45.10 | 43.35 | 44.00 | 44.00 | -2.22% | 7,200 |
| Dec 17, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -1.96% | 4,800 |
| Dec 16, 2025 | 45.00 | 46.20 | 45.00 | 45.90 | 45.90 | -0.33% | 6,000 |
| Dec 15, 2025 | 46.50 | 46.50 | 46.05 | 46.05 | 46.05 | -1.39% | 3,600 |
| Dec 12, 2025 | 46.30 | 47.85 | 45.25 | 46.70 | 46.70 | 2.30% | 30,000 |
| Dec 11, 2025 | 45.30 | 45.75 | 45.30 | 45.65 | 45.65 | -0.76% | 6,000 |
| Dec 10, 2025 | 46.95 | 48.45 | 46.00 | 46.00 | 46.00 | 2.34% | 7,200 |
| Dec 9, 2025 | 45.35 | 45.40 | 44.95 | 44.95 | 44.95 | -1.53% | 6,000 |
| Dec 8, 2025 | 45.30 | 45.75 | 45.25 | 45.65 | 45.65 | -2.25% | 6,000 |
| Dec 5, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.32% | 1,200 |
| Dec 4, 2025 | 46.60 | 46.85 | 46.60 | 46.85 | 46.85 | 2.18% | 2,400 |
| Dec 3, 2025 | 46.00 | 46.00 | 45.55 | 45.85 | 45.85 | -0.86% | 9,600 |
| Dec 2, 2025 | 46.55 | 46.55 | 46.15 | 46.25 | 46.25 | -4.74% | 9,600 |
| Dec 1, 2025 | 47.55 | 48.55 | 47.05 | 48.55 | 48.55 | -0.92% | 6,000 |
| Nov 28, 2025 | 48.00 | 50.10 | 47.95 | 49.00 | 49.00 | 1.87% | 69,600 |
| Nov 27, 2025 | 48.00 | 48.20 | 48.00 | 48.10 | 48.10 | 1.69% | 3,600 |
| Nov 26, 2025 | 45.00 | 48.95 | 45.00 | 47.30 | 47.30 | 1.72% | 31,200 |
| Nov 25, 2025 | 48.75 | 48.75 | 46.50 | 46.50 | 46.50 | -0.53% | 14,400 |
| Nov 24, 2025 | 48.00 | 48.00 | 46.05 | 46.75 | 46.75 | 1.19% | 18,000 |
| Nov 21, 2025 | 50.00 | 50.00 | 45.60 | 46.20 | 46.20 | -5.71% | 16,800 |
| Nov 20, 2025 | 48.75 | 49.00 | 48.75 | 49.00 | 49.00 | 2.62% | 3,600 |
| Nov 19, 2025 | 48.00 | 49.00 | 47.50 | 47.75 | 47.75 | 1.49% | 93,600 |
| Nov 18, 2025 | 46.25 | 47.95 | 46.25 | 47.05 | 47.05 | 0.64% | 15,600 |
| Nov 17, 2025 | 47.65 | 48.00 | 46.75 | 46.75 | 46.75 | -1.89% | 10,800 |
| Nov 14, 2025 | 47.00 | 48.00 | 46.75 | 47.65 | 47.65 | 1.17% | 6,000 |
| Nov 13, 2025 | 47.25 | 47.30 | 46.60 | 47.10 | 47.10 | -0.42% | 19,200 |