Ken Financial Services Limited (BOM:530547)
India
· Delayed Price · Currency is INR 10.30
-0.51 (-4.72%)
At close: Mar 10, 2026
Ken Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.72% | 22 |
| Mar 6, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.95% | 1 |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 9 |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.38% | 4 |
| Feb 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -4.96% | 3 |
| Feb 24, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 3 |
| Feb 23, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 550 |
| Feb 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.93% | 17 |
| Feb 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.95% | 1 |
| Feb 11, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.56% | 6 |
| Feb 9, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -4.13% | 1 |
| Feb 6, 2026 | 12.36 | 12.36 | 11.70 | 12.36 | 12.36 | 0.49% | 187 |
| Feb 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.95% | 1 |
| Feb 4, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.99% | 75 |
| Feb 3, 2026 | 13.69 | 13.69 | 13.07 | 13.07 | 13.07 | -4.95% | 52 |
| Jan 30, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2 |
| Jan 29, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.84% | 1 |
| Jan 28, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 26 |
| Jan 27, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -4.93% | 1,600 |
| Jan 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | 1 |
| Jan 22, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | - | 1,244 |
| Jan 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 577 |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,500 |
| Jan 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% | 1,000 |
| Jan 7, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -4.83% | 27 |
| Jan 1, 2026 | 15.98 | 16.76 | 15.98 | 16.76 | 16.76 | 4.88% | 7,009 |
| Dec 31, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 4.99% | 6,487 |
| Dec 30, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 4.97% | 2,687 |
| Dec 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 603 |
| Dec 26, 2025 | 14.79 | 14.79 | 14.50 | 14.50 | 14.50 | -1.96% | 92 |
| Dec 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% | 90 |
| Dec 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 4.61% | 100 |
| Dec 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.42% | 14,348 |
| Dec 15, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -4.93% | 10 |
| Dec 12, 2025 | 15.19 | 15.20 | 15.19 | 15.20 | 15.20 | 4.83% | 15,102 |
| Dec 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.54% | 12,000 |
| Dec 4, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.28% | 1 |
| Dec 3, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 4.94% | 79 |
| Dec 2, 2025 | 13.56 | 13.57 | 13.56 | 13.57 | 13.57 | -3.49% | 20,015 |
| Dec 1, 2025 | 15.52 | 15.52 | 14.06 | 14.06 | 14.06 | -4.94% | 210 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.79 | 14.79 | 14.79 | -4.95% | 2,708 |
| Nov 27, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - | 111 |
| Nov 26, 2025 | 15.00 | 15.56 | 15.00 | 15.56 | 15.56 | 3.73% | 1,117 |
| Nov 25, 2025 | 15.03 | 15.03 | 15.00 | 15.00 | 15.00 | 4.75% | 196 |
| Nov 24, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 4.99% | 50 |
| Nov 21, 2025 | 12.36 | 13.65 | 12.35 | 13.64 | 13.64 | 4.92% | 5,250 |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.91% | 1 |
| Nov 19, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -4.97% | 1 |
| Nov 17, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 4.99% | 70 |
| Nov 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 4.93% | 10 |
| Nov 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 4.92% | 11 |
| Nov 12, 2025 | 13.47 | 13.47 | 12.19 | 12.19 | 12.19 | -4.99% | 2,860 |
| Nov 10, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -4.96% | 200 |
| Nov 7, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -4.26% | 149 |
| Nov 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 999 |
| Nov 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 309 |
| Nov 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | 300 |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.92% | 1 |
| Oct 30, 2025 | 15.95 | 15.97 | 15.25 | 15.25 | 15.25 | 0.26% | 301 |
| Oct 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - | 162 |
| Oct 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -4.94% | 1 |
| Oct 27, 2025 | 15.35 | 16.00 | 14.62 | 16.00 | 16.00 | 4.23% | 466 |
| Oct 24, 2025 | 16.00 | 16.00 | 15.35 | 15.35 | 15.35 | -4.66% | 16 |
| Oct 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% | 25 |
| Oct 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 2 |
| Oct 20, 2025 | 15.35 | 16.15 | 15.35 | 16.15 | 16.15 | - | 6,100 |
| Oct 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 1,091 |
| Oct 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 4.87% | 1 |
| Oct 15, 2025 | 15.40 | 15.40 | 15.00 | 15.40 | 15.40 | - | 1,039 |
| Oct 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.83% | 905 |
| Oct 10, 2025 | 14.50 | 15.20 | 14.50 | 14.69 | 14.69 | 1.31% | 510 |
| Oct 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.77% | 50 |
| Oct 8, 2025 | 12.65 | 13.84 | 12.65 | 13.84 | 13.84 | 3.98% | 83 |
| Oct 1, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -5.00% | 3 |
| Sep 29, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -3.38% | 1 |
| Sep 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.50% | 105 |
| Sep 25, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 4.94% | 198 |
| Sep 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -4.71% | 1 |
| Sep 23, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 10 |
| Sep 22, 2025 | 15.23 | 15.23 | 14.01 | 14.01 | 14.01 | -3.45% | 213 |
| Sep 19, 2025 | 15.95 | 15.95 | 14.51 | 14.51 | 14.51 | -4.60% | 3 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.21 | 15.21 | 15.21 | -4.76% | 351 |
| Sep 17, 2025 | 15.95 | 15.97 | 15.95 | 15.97 | 15.97 | 5.00% | 16,516 |
| Sep 16, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 4.97% | 4,215 |
| Sep 15, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 5.00% | 75 |
| Sep 12, 2025 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 4.94% | 4 |
| Sep 10, 2025 | 14.25 | 14.25 | 13.15 | 13.15 | 13.15 | -3.45% | 4 |