Ken Enterprises Limited (NSE:KEN)
India · Delayed Price · Currency is INR 43.95
+0.95 (2.21%)
At close: Sep 23, 2026
Ken Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 39.55 | 40.10 | 39.55 | 40.05 | 40.05 | 0.38% | 9,600 |
| Aug 24, 2026 | 39.05 | 40.15 | 39.05 | 39.90 | 39.90 | -1.72% | 10,800 |
| Aug 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 2,400 |
| Aug 20, 2026 | 40.70 | 40.70 | 40.40 | 40.60 | 40.60 | -2.17% | 4,800 |
| Aug 19, 2026 | 41.55 | 41.55 | 41.50 | 41.50 | 41.50 | -1.19% | 6,000 |
| Aug 18, 2026 | 42.30 | 42.30 | 42.00 | 42.00 | 42.00 | - | 4,800 |
| Aug 17, 2026 | 42.20 | 42.20 | 41.95 | 42.00 | 42.00 | -2.33% | 6,000 |
| Aug 14, 2026 | 40.10 | 44.95 | 40.10 | 43.00 | 43.00 | 7.23% | 168,000 |
| Aug 13, 2026 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.25% | 4,800 |
| Aug 12, 2026 | 39.60 | 40.00 | 39.45 | 40.00 | 40.00 | 1.01% | 13,200 |
| Aug 11, 2026 | 41.40 | 41.40 | 39.00 | 39.60 | 39.60 | -4.23% | 9,600 |
| Aug 10, 2026 | 39.00 | 41.95 | 39.00 | 41.35 | 41.35 | 5.75% | 27,600 |
| Aug 7, 2026 | 38.05 | 40.25 | 38.05 | 39.10 | 39.10 | 2.76% | 21,600 |
| Aug 6, 2026 | 37.95 | 39.95 | 37.95 | 38.05 | 38.05 | -1.17% | 14,400 |
| Aug 5, 2026 | 36.50 | 39.35 | 36.00 | 38.50 | 38.50 | 4.62% | 42,000 |
| Aug 4, 2026 | 38.00 | 38.05 | 36.55 | 36.80 | 36.80 | -3.16% | 10,800 |
| Aug 3, 2026 | 36.40 | 38.00 | 36.15 | 38.00 | 38.00 | - | 10,800 |
| Jul 31, 2026 | 38.50 | 38.50 | 37.00 | 38.00 | 38.00 | -1.30% | 9,600 |
| Jul 30, 2026 | 36.50 | 39.15 | 36.50 | 38.50 | 38.50 | -2.53% | 3,600 |
| Jul 29, 2026 | 39.80 | 40.95 | 38.00 | 39.50 | 39.50 | 10.96% | 100,800 |
| Jul 28, 2026 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | 1.14% | 10,800 |
| Jul 27, 2026 | 36.10 | 36.10 | 35.20 | 35.20 | 35.20 | 0.57% | 3,600 |
| Jul 24, 2026 | 35.80 | 35.80 | 34.30 | 35.00 | 35.00 | -3.98% | 8,400 |
| Jul 21, 2026 | 34.55 | 36.80 | 34.55 | 36.45 | 36.45 | 1.11% | 9,600 |
| Jul 20, 2026 | 37.75 | 37.90 | 36.05 | 36.05 | 36.05 | -4.12% | 4,800 |
| Jul 17, 2026 | 34.70 | 38.00 | 32.80 | 37.60 | 37.60 | 11.57% | 24,000 |
| Jul 16, 2026 | 33.90 | 33.90 | 33.40 | 33.70 | 33.70 | -1.03% | 7,200 |
| Jul 15, 2026 | 34.35 | 34.35 | 34.05 | 34.05 | 34.05 | -1.87% | 4,800 |
| Jul 14, 2026 | 35.25 | 35.50 | 34.70 | 34.70 | 34.70 | -1.70% | 13,200 |
| Jul 13, 2026 | 35.35 | 35.35 | 35.30 | 35.30 | 35.30 | 1.58% | 2,400 |
| Jul 10, 2026 | 34.90 | 34.90 | 34.05 | 34.75 | 34.75 | - | 6,000 |