Ken Enterprises Limited (NSE:KEN)
India · Delayed Price · Currency is INR 41.85
+1.35 (3.33%)
At close: Nov 9, 2026
Ken Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 41.60 | 42.80 | 40.50 | 41.85 | 41.85 | 3.33% | 8,400 |
| Nov 6, 2026 | 41.10 | 41.10 | 40.50 | 40.50 | 40.50 | -1.22% | 2,400 |
| Nov 5, 2026 | 40.40 | 41.85 | 40.40 | 41.00 | 41.00 | -3.53% | 7,200 |
| Nov 4, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.24% | 2,400 |
| Nov 3, 2026 | 41.05 | 42.75 | 41.05 | 42.40 | 42.40 | 3.41% | 8,400 |
| Nov 2, 2026 | 39.75 | 41.95 | 39.75 | 41.00 | 41.00 | 1.11% | 10,800 |
| Oct 30, 2026 | 41.00 | 42.20 | 39.25 | 40.55 | 40.55 | -0.37% | 13,200 |
| Oct 29, 2026 | 41.05 | 41.05 | 40.65 | 40.70 | 40.70 | -0.85% | 4,800 |
| Oct 28, 2026 | 40.55 | 42.00 | 40.55 | 41.05 | 41.05 | -0.24% | 51,600 |
| Oct 27, 2026 | 40.75 | 41.15 | 40.75 | 41.15 | 41.15 | -2.26% | 3,600 |
| Oct 26, 2026 | 40.20 | 42.10 | 40.20 | 42.10 | 42.10 | 3.69% | 2,400 |
| Oct 23, 2026 | 40.10 | 41.50 | 40.00 | 40.60 | 40.60 | 0.25% | 15,600 |
| Oct 22, 2026 | 40.95 | 40.95 | 40.35 | 40.50 | 40.50 | -1.82% | 4,800 |
| Oct 21, 2026 | 41.00 | 41.25 | 41.00 | 41.25 | 41.25 | 0.61% | 2,400 |
| Oct 19, 2026 | 40.35 | 41.00 | 40.35 | 41.00 | 41.00 | -0.49% | 2,400 |
| Oct 16, 2026 | 41.00 | 41.30 | 41.00 | 41.20 | 41.20 | 0.49% | 6,000 |
| Oct 15, 2026 | 40.90 | 43.15 | 40.70 | 41.00 | 41.00 | -3.53% | 13,200 |
| Oct 14, 2026 | 41.90 | 42.50 | 41.90 | 42.50 | 42.50 | -0.82% | 32,400 |
| Oct 13, 2026 | 42.00 | 42.90 | 42.00 | 42.85 | 42.85 | 4.26% | 56,400 |
| Oct 12, 2026 | 37.05 | 41.30 | 37.05 | 41.10 | 41.10 | -0.72% | 4,800 |
| Oct 9, 2026 | 41.60 | 42.10 | 41.40 | 41.40 | 41.40 | 0.61% | 3,600 |
| Oct 8, 2026 | 42.10 | 42.10 | 40.50 | 41.15 | 41.15 | -2.26% | 6,000 |
| Oct 7, 2026 | 42.85 | 42.85 | 40.00 | 42.10 | 42.10 | -1.75% | 10,800 |
| Oct 6, 2026 | 41.35 | 42.85 | 41.35 | 42.85 | 42.85 | 1.42% | 6,000 |
| Oct 5, 2026 | 40.00 | 42.25 | 40.00 | 42.25 | 42.25 | 5.63% | 4,800 |
| Oct 1, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -2.20% | 2,400 |
| Sep 30, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.24% | 4,800 |
| Sep 29, 2026 | 40.00 | 41.05 | 40.00 | 41.00 | 41.00 | 0.24% | 7,200 |
| Sep 28, 2026 | 42.10 | 42.10 | 40.00 | 40.90 | 40.90 | -4.33% | 13,200 |
| Sep 25, 2026 | 42.15 | 42.75 | 42.15 | 42.75 | 42.75 | -2.29% | 2,400 |
| Sep 24, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.46% | 1,200 |
| Sep 23, 2026 | 44.30 | 44.45 | 43.15 | 43.95 | 43.95 | 2.21% | 8,400 |
| Sep 22, 2026 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -2.60% | 19,200 |
| Sep 21, 2026 | 45.85 | 46.95 | 44.00 | 44.15 | 44.15 | 0.46% | 15,600 |
| Sep 18, 2026 | 44.00 | 50.15 | 43.70 | 43.95 | 43.95 | 5.14% | 102,000 |
| Sep 17, 2026 | 39.70 | 44.00 | 39.70 | 41.80 | 41.80 | 6.36% | 81,600 |
| Sep 16, 2026 | 39.70 | 39.70 | 39.30 | 39.30 | 39.30 | 3.42% | 2,400 |
| Sep 15, 2026 | 38.70 | 38.70 | 38.00 | 38.00 | 38.00 | -1.81% | 15,600 |
| Sep 11, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 2,400 |
| Sep 10, 2026 | 41.35 | 41.35 | 38.35 | 38.70 | 38.70 | -3.25% | 7,200 |
| Sep 9, 2026 | 38.50 | 41.45 | 38.00 | 40.00 | 40.00 | 3.90% | 12,000 |
| Sep 8, 2026 | 38.15 | 39.00 | 38.05 | 38.50 | 38.50 | 0.92% | 7,200 |
| Sep 7, 2026 | 39.00 | 39.95 | 38.15 | 38.15 | 38.15 | -2.18% | 7,200 |
| Sep 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 3,600 |
| Sep 3, 2026 | 42.50 | 42.50 | 38.55 | 40.00 | 40.00 | -5.10% | 19,200 |
| Sep 2, 2026 | 38.00 | 42.50 | 37.70 | 42.15 | 42.15 | 7.39% | 13,200 |
| Aug 31, 2026 | 39.30 | 39.30 | 39.25 | 39.25 | 39.25 | -0.13% | 3,600 |
| Aug 28, 2026 | 40.00 | 40.90 | 39.30 | 39.30 | 39.30 | -1.50% | 9,600 |
| Aug 27, 2026 | 40.00 | 40.35 | 39.25 | 39.90 | 39.90 | 0.76% | 26,400 |
| Aug 26, 2026 | 40.00 | 41.20 | 39.60 | 39.60 | 39.60 | -1.12% | 10,800 |