KEN Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 46.00 | 44.15 | 46.65 | 44.15 | 12000 | 4.55% |
| 18 Dec 2025 | 44.00 | 45.10 | 45.10 | 43.35 | 7200 | -2.22% |
| 17 Dec 2025 | 45.00 | 45.50 | 45.50 | 45.00 | 4800 | -1.96% |
| 16 Dec 2025 | 45.90 | 45.00 | 46.20 | 45.00 | 6000 | -0.33% |
| 15 Dec 2025 | 46.05 | 46.50 | 46.50 | 46.05 | 3600 | -1.39% |
| 12 Dec 2025 | 46.70 | 46.30 | 47.85 | 45.25 | 30000 | 2.30% |
| 11 Dec 2025 | 45.65 | 45.30 | 45.75 | 45.30 | 6000 | -0.76% |
| 10 Dec 2025 | 46.00 | 46.95 | 48.45 | 46.00 | 7200 | 2.34% |
| 09 Dec 2025 | 44.95 | 45.35 | 45.40 | 44.95 | 6000 | -1.53% |
| 08 Dec 2025 | 45.65 | 45.30 | 45.75 | 45.25 | 6000 | -2.25% |
| 05 Dec 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 1200 | -0.32% |
| 04 Dec 2025 | 46.85 | 46.60 | 46.85 | 46.60 | 2400 | 2.18% |
| 03 Dec 2025 | 45.85 | 46.00 | 46.00 | 45.55 | 9600 | -0.86% |
| 02 Dec 2025 | 46.25 | 46.55 | 46.55 | 46.15 | 9600 | -4.74% |
| 01 Dec 2025 | 48.55 | 47.55 | 48.55 | 47.05 | 6000 | -0.92% |
| 28 Nov 2025 | 49.00 | 48.00 | 50.10 | 47.95 | 69600 | 1.87% |
| 27 Nov 2025 | 48.10 | 48.00 | 48.20 | 48.00 | 3600 | 1.69% |
| 26 Nov 2025 | 47.30 | 45.00 | 48.95 | 45.00 | 31200 | 1.72% |
| 25 Nov 2025 | 46.50 | 48.75 | 48.75 | 46.50 | 14400 | -0.53% |
| 24 Nov 2025 | 46.75 | 48.00 | 48.00 | 46.05 | 18000 | 1.19% |
| 21 Nov 2025 | 46.20 | 50.00 | 50.00 | 45.60 | 16800 | -5.71% |
| 20 Nov 2025 | 49.00 | 48.75 | 49.00 | 48.75 | 3600 | 2.62% |
| 19 Nov 2025 | 47.75 | 48.00 | 49.00 | 47.50 | 93600 | 1.49% |
| 18 Nov 2025 | 47.05 | 46.25 | 47.95 | 46.25 | 15600 | 0.64% |
| 17 Nov 2025 | 46.75 | 47.65 | 48.00 | 46.75 | 10800 | -1.89% |
| 14 Nov 2025 | 47.65 | 47.00 | 48.00 | 46.75 | 6000 | 1.17% |
| 13 Nov 2025 | 47.10 | 47.25 | 47.30 | 46.60 | 19200 | -0.42% |
| 12 Nov 2025 | 47.30 | 45.95 | 47.95 | 45.95 | 20400 | -1.36% |
| 11 Nov 2025 | 47.95 | 47.95 | 48.15 | 46.75 | 12000 | 2.02% |
| 10 Nov 2025 | 47.00 | 42.00 | 47.00 | 42.00 | 18000 | 0.53% |
| 07 Nov 2025 | 46.75 | 46.25 | 46.85 | 46.00 | 7200 | 1.08% |
| 06 Nov 2025 | 46.25 | 46.05 | 47.45 | 46.05 | 18000 | -4.54% |
| 04 Nov 2025 | 48.45 | 47.80 | 48.45 | 47.10 | 4800 | -0.72% |
| 03 Nov 2025 | 48.80 | 49.00 | 49.00 | 46.70 | 62400 | 1.67% |
| 31 Oct 2025 | 48.00 | 45.75 | 49.00 | 45.50 | 16800 | 3.23% |
| 30 Oct 2025 | 46.50 | 47.50 | 47.50 | 45.10 | 32400 | -1.06% |
| 29 Oct 2025 | 47.00 | 45.30 | 47.50 | 45.30 | 24000 | 2.40% |
| 28 Oct 2025 | 45.90 | 46.90 | 47.00 | 45.90 | 20400 | -2.24% |
| 27 Oct 2025 | 46.95 | 47.00 | 48.40 | 46.85 | 22800 | -0.11% |
| 24 Oct 2025 | 47.00 | 46.00 | 47.50 | 46.00 | 7200 | 1.84% |
| 23 Oct 2025 | 46.15 | 48.00 | 48.00 | 45.45 | 15600 | -1.18% |
| 21 Oct 2025 | 46.70 | 48.00 | 48.00 | 46.00 | 4800 | -2.30% |
| 20 Oct 2025 | 47.80 | 47.90 | 48.00 | 47.80 | 4800 | 0.95% |
| 16 Oct 2025 | 47.35 | 46.05 | 47.50 | 46.05 | 14400 | -0.32% |
| 15 Oct 2025 | 47.50 | 46.35 | 48.85 | 46.35 | 8400 | 4.86% |
| 14 Oct 2025 | 45.30 | 45.00 | 45.50 | 45.00 | 7200 | -3.62% |
| 13 Oct 2025 | 47.00 | 45.30 | 47.00 | 45.30 | 8400 | 3.30% |
| 10 Oct 2025 | 45.50 | 45.50 | 45.60 | 45.30 | 8400 | 0.55% |
| 09 Oct 2025 | 45.25 | 46.95 | 46.95 | 45.25 | 3600 | -3.62% |
| 08 Oct 2025 | 46.95 | 46.05 | 46.95 | 46.05 | 2400 | 1.84% |
| 07 Oct 2025 | 46.10 | 47.30 | 47.30 | 46.10 | 12000 | -2.12% |
| 06 Oct 2025 | 47.10 | 48.00 | 48.00 | 47.10 | 8400 | -1.88% |
| 03 Oct 2025 | 48.00 | 47.45 | 48.00 | 47.45 | 3600 | 1.16% |
| 01 Oct 2025 | 47.45 | 47.45 | 47.50 | 47.45 | 3600 | 0.00% |
| 30 Sep 2025 | 47.45 | 48.10 | 48.10 | 47.45 | 7200 | -2.16% |
| 29 Sep 2025 | 48.50 | 50.00 | 50.00 | 48.50 | 4800 | 0.94% |
| 26 Sep 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 4800 | -0.93% |
| 25 Sep 2025 | 48.50 | 48.65 | 49.00 | 48.50 | 8400 | -2.22% |
| 24 Sep 2025 | 49.60 | 49.10 | 49.60 | 49.10 | 3600 | 1.85% |
| 23 Sep 2025 | 48.70 | 50.00 | 50.00 | 48.15 | 14400 | -0.92% |
| 22 Sep 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 3600 | -3.34% |
| 19 Sep 2025 | 50.85 | 48.60 | 51.20 | 48.15 | 32400 | 4.63% |
| 18 Sep 2025 | 48.60 | 48.10 | 49.75 | 48.05 | 21600 | -0.82% |
| 17 Sep 2025 | 49.00 | 49.30 | 49.30 | 49.00 | 6000 | -1.01% |
| 16 Sep 2025 | 49.50 | 50.00 | 50.00 | 48.15 | 22800 | -1.98% |
| 15 Sep 2025 | 50.50 | 52.00 | 52.00 | 50.50 | 8400 | -1.94% |
| 12 Sep 2025 | 51.50 | 51.00 | 52.00 | 50.00 | 7200 | 0.98% |
| 11 Sep 2025 | 51.00 | 50.05 | 51.00 | 50.00 | 9600 | -1.92% |
| 10 Sep 2025 | 52.00 | 53.40 | 54.80 | 52.00 | 12000 | -2.16% |
| 09 Sep 2025 | 53.15 | 49.70 | 54.85 | 49.70 | 54000 | 6.51% |
| 08 Sep 2025 | 49.90 | 45.50 | 50.00 | 45.50 | 32400 | 6.40% |
| 05 Sep 2025 | 46.90 | 46.15 | 48.30 | 46.15 | 12000 | 1.63% |
| 04 Sep 2025 | 46.15 | 46.80 | 47.65 | 46.05 | 7200 | -0.43% |
| 03 Sep 2025 | 46.35 | 46.00 | 47.70 | 45.55 | 10800 | 0.76% |
| 02 Sep 2025 | 46.00 | 48.00 | 48.05 | 46.00 | 20400 | -6.50% |
| 01 Sep 2025 | 49.20 | 48.90 | 49.20 | 48.40 | 8400 | 0.61% |
| 29 Aug 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 1200 | -0.41% |
| 28 Aug 2025 | 49.10 | 51.00 | 51.00 | 49.10 | 13200 | -1.50% |
| 26 Aug 2025 | 49.85 | 48.10 | 49.85 | 48.10 | 6000 | -2.16% |
| 25 Aug 2025 | 50.95 | 49.75 | 51.00 | 49.00 | 27600 | 1.90% |
| 22 Aug 2025 | 50.00 | 50.00 | 50.95 | 48.05 | 16800 | -2.72% |
| 21 Aug 2025 | 51.40 | 51.60 | 52.20 | 49.50 | 10800 | 0.88% |
| 20 Aug 2025 | 50.95 | 49.90 | 51.70 | 49.90 | 22800 | 2.83% |
| 19 Aug 2025 | 49.55 | 48.00 | 49.90 | 47.60 | 19200 | 3.23% |
| 18 Aug 2025 | 48.00 | 49.50 | 51.00 | 46.00 | 40800 | -1.84% |
| 14 Aug 2025 | 48.90 | 48.50 | 49.30 | 47.00 | 12000 | -0.10% |
| 13 Aug 2025 | 48.95 | 51.30 | 51.50 | 47.90 | 61200 | -3.26% |
| 12 Aug 2025 | 50.60 | 50.70 | 56.35 | 50.00 | 74400 | -1.27% |
| 11 Aug 2025 | 51.25 | 52.00 | 52.50 | 51.25 | 6000 | -2.38% |
| 08 Aug 2025 | 52.50 | 54.50 | 54.50 | 52.40 | 19200 | -2.33% |
| 07 Aug 2025 | 53.75 | 54.55 | 54.55 | 52.95 | 21600 | -2.27% |
| 06 Aug 2025 | 55.00 | 56.00 | 57.00 | 55.00 | 26400 | -5.66% |
| 05 Aug 2025 | 58.30 | 60.00 | 61.45 | 57.95 | 15600 | -2.91% |
| 04 Aug 2025 | 60.05 | 59.90 | 61.80 | 59.90 | 27600 | 0.08% |
| 01 Aug 2025 | 60.00 | 58.00 | 60.40 | 58.00 | 9600 | 1.52% |
| 31 Jul 2025 | 59.10 | 62.00 | 62.00 | 58.20 | 70800 | -6.56% |
| 30 Jul 2025 | 63.25 | 63.90 | 64.85 | 58.40 | 114000 | 2.93% |
| 29 Jul 2025 | 61.45 | 57.40 | 63.90 | 51.65 | 292800 | 15.40% |
| 28 Jul 2025 | 53.25 | 48.05 | 54.50 | 48.05 | 87600 | 11.52% |
| 25 Jul 2025 | 47.75 | 49.00 | 49.00 | 45.00 | 76800 | 7.06% |
| 24 Jul 2025 | 44.60 | 43.00 | 45.00 | 43.00 | 18000 | 3.72% |
| 23 Jul 2025 | 43.00 | 43.75 | 44.00 | 42.55 | 16800 | -4.66% |
| 22 Jul 2025 | 45.10 | 45.10 | 45.10 | 44.50 | 6000 | 0.45% |
| 21 Jul 2025 | 44.90 | 43.65 | 45.20 | 43.65 | 27600 | 4.06% |
| 18 Jul 2025 | 43.15 | 42.00 | 43.25 | 40.80 | 80400 | 4.73% |
| 17 Jul 2025 | 41.20 | 40.25 | 41.40 | 40.25 | 8400 | 3.00% |
| 16 Jul 2025 | 40.00 | 42.20 | 42.30 | 39.80 | 44400 | -0.74% |
| 15 Jul 2025 | 40.30 | 39.00 | 42.15 | 39.00 | 56400 | 0.37% |
| 14 Jul 2025 | 40.15 | 39.85 | 42.00 | 38.35 | 25200 | 0.25% |
| 11 Jul 2025 | 40.05 | 39.20 | 40.70 | 38.50 | 8400 | 2.17% |
| 10 Jul 2025 | 39.20 | 39.90 | 41.05 | 39.20 | 20400 | 0.26% |
| 09 Jul 2025 | 39.10 | 38.80 | 42.15 | 38.80 | 39600 | -2.62% |
| 08 Jul 2025 | 40.15 | 38.30 | 40.20 | 38.30 | 37200 | 4.83% |
| 07 Jul 2025 | 38.30 | 39.25 | 39.25 | 37.60 | 13200 | -2.79% |
| 04 Jul 2025 | 39.40 | 38.80 | 39.40 | 38.80 | 10800 | 1.94% |
| 03 Jul 2025 | 38.65 | 39.00 | 39.15 | 38.65 | 6000 | -1.90% |
| 02 Jul 2025 | 39.40 | 38.70 | 39.40 | 37.95 | 20400 | 1.81% |
| 01 Jul 2025 | 38.70 | 38.65 | 40.15 | 38.65 | 20400 | -1.78% |
| 30 Jun 2025 | 39.40 | 38.75 | 39.50 | 38.75 | 22800 | 1.68% |
| 27 Jun 2025 | 38.75 | 38.65 | 38.75 | 38.05 | 24000 | 0.65% |
| 26 Jun 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 4800 | -1.28% |
| 25 Jun 2025 | 39.00 | 39.00 | 39.40 | 39.00 | 10800 | -1.02% |
| 24 Jun 2025 | 39.40 | 38.75 | 39.45 | 38.75 | 9600 | -0.13% |
| 23 Jun 2025 | 39.45 | 40.20 | 40.20 | 39.40 | 16800 | -1.87% |
| 20 Jun 2025 | 40.20 | 39.40 | 40.20 | 39.40 | 7200 | 0.00% |
| 19 Jun 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 8400 | 0.00% |
| 18 Jun 2025 | 40.20 | 41.00 | 41.00 | 40.20 | 3600 | -1.95% |
| 17 Jun 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 9600 | -1.80% |
| 16 Jun 2025 | 41.75 | 42.00 | 42.00 | 41.35 | 15600 | -0.60% |
| 13 Jun 2025 | 42.00 | 41.95 | 42.00 | 41.95 | 9600 | -1.87% |
| 12 Jun 2025 | 42.80 | 42.50 | 42.80 | 42.50 | 14400 | -0.35% |
| 11 Jun 2025 | 42.95 | 42.15 | 42.95 | 42.15 | 14400 | 1.90% |
| 10 Jun 2025 | 42.15 | 41.35 | 42.15 | 41.35 | 15600 | 1.93% |
| 09 Jun 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 18000 | -1.55% |
| 06 Jun 2025 | 42.00 | 40.65 | 42.00 | 40.65 | 22800 | 1.33% |
| 05 Jun 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 3600 | -2.01% |
| 04 Jun 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 4800 | -1.97% |
| 03 Jun 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 21600 | -1.93% |
| 02 Jun 2025 | 44.00 | 44.95 | 44.95 | 42.20 | 100800 | 2.68% |
| 30 May 2025 | 42.85 | 42.00 | 42.85 | 42.00 | 33600 | 4.90% |
| 29 May 2025 | 40.85 | 38.05 | 40.85 | 38.05 | 43200 | 4.88% |
| 28 May 2025 | 38.95 | 37.75 | 39.65 | 37.55 | 39600 | 3.04% |
| 27 May 2025 | 37.80 | 37.00 | 38.50 | 36.80 | 40800 | 2.16% |
| 26 May 2025 | 37.00 | 37.20 | 37.20 | 36.65 | 15600 | -0.54% |
| 23 May 2025 | 37.20 | 36.70 | 38.50 | 36.70 | 10800 | -1.72% |
| 22 May 2025 | 37.85 | 37.75 | 37.85 | 37.05 | 10800 | 0.66% |
| 21 May 2025 | 37.60 | 37.75 | 38.00 | 37.15 | 14400 | -0.40% |
| 20 May 2025 | 37.75 | 37.85 | 38.45 | 37.40 | 18000 | -0.66% |
| 19 May 2025 | 38.00 | 37.55 | 39.20 | 37.55 | 38400 | 1.20% |
| 16 May 2025 | 37.55 | 36.75 | 37.55 | 36.75 | 19200 | 2.60% |
| 15 May 2025 | 36.60 | 36.65 | 37.50 | 36.60 | 15600 | 0.27% |
| 14 May 2025 | 36.50 | 37.45 | 37.45 | 36.20 | 19200 | -1.35% |
| 13 May 2025 | 37.00 | 36.00 | 37.20 | 35.70 | 20400 | 2.78% |
| 12 May 2025 | 36.00 | 37.40 | 37.40 | 35.70 | 22800 | 0.98% |
| 09 May 2025 | 35.65 | 35.25 | 36.00 | 35.25 | 21600 | -3.91% |
| 08 May 2025 | 37.10 | 37.50 | 37.65 | 37.10 | 6000 | -1.46% |
| 07 May 2025 | 37.65 | 37.00 | 38.20 | 37.00 | 16800 | 1.21% |
| 06 May 2025 | 37.20 | 38.00 | 38.00 | 37.05 | 15600 | -2.11% |
| 05 May 2025 | 38.00 | 38.70 | 38.80 | 37.55 | 7200 | 0.66% |
| 02 May 2025 | 37.75 | 38.70 | 38.90 | 37.50 | 14400 | 0.40% |
| 30 Apr 2025 | 37.60 | 37.70 | 37.75 | 37.60 | 9600 | -1.05% |
| 29 Apr 2025 | 38.00 | 38.40 | 38.70 | 38.00 | 10800 | -1.04% |
| 28 Apr 2025 | 38.40 | 39.00 | 39.00 | 38.00 | 14400 | -1.54% |
| 25 Apr 2025 | 39.00 | 39.00 | 39.15 | 37.50 | 26400 | 0.39% |
| 24 Apr 2025 | 38.85 | 39.05 | 40.00 | 38.50 | 15600 | -0.38% |
| 23 Apr 2025 | 39.00 | 39.80 | 40.80 | 38.15 | 26400 | -1.89% |
| 22 Apr 2025 | 39.75 | 40.40 | 41.00 | 38.55 | 30000 | -0.63% |
| 21 Apr 2025 | 40.00 | 39.40 | 40.60 | 39.25 | 22800 | 2.04% |
| 17 Apr 2025 | 39.20 | 38.75 | 39.65 | 38.20 | 42000 | 3.70% |
| 16 Apr 2025 | 37.80 | 37.05 | 39.00 | 37.05 | 19200 | -1.43% |
| 15 Apr 2025 | 38.35 | 38.25 | 39.15 | 38.25 | 14400 | 0.26% |
| 11 Apr 2025 | 38.25 | 38.00 | 39.00 | 37.80 | 45600 | -0.65% |
| 09 Apr 2025 | 38.50 | 39.00 | 39.00 | 38.50 | 4800 | -2.53% |
| 08 Apr 2025 | 39.50 | 39.85 | 39.85 | 38.40 | 10800 | 3.95% |
| 07 Apr 2025 | 38.00 | 39.25 | 39.25 | 37.65 | 30000 | -4.04% |
| 04 Apr 2025 | 39.60 | 40.90 | 41.50 | 39.60 | 21600 | -2.70% |
| 03 Apr 2025 | 40.70 | 39.50 | 41.00 | 38.00 | 56400 | 4.09% |
| 02 Apr 2025 | 39.10 | 38.95 | 39.45 | 38.00 | 16800 | 0.39% |
| 01 Apr 2025 | 38.95 | 37.55 | 39.00 | 37.55 | 15600 | 3.73% |
| 28 Mar 2025 | 37.55 | 38.00 | 38.60 | 37.00 | 68400 | -2.21% |
| 27 Mar 2025 | 38.40 | 40.00 | 40.75 | 38.25 | 103200 | -4.24% |
| 26 Mar 2025 | 40.10 | 43.95 | 43.95 | 39.90 | 63600 | -4.30% |
| 25 Mar 2025 | 41.90 | 43.40 | 45.00 | 41.00 | 70800 | -0.36% |
| 24 Mar 2025 | 42.05 | 37.05 | 44.90 | 37.05 | 159600 | 11.84% |
| 21 Mar 2025 | 37.60 | 39.10 | 39.10 | 37.25 | 123600 | -5.41% |
| 20 Mar 2025 | 39.75 | 40.70 | 41.00 | 39.15 | 56400 | -2.33% |
| 19 Mar 2025 | 40.70 | 41.15 | 42.00 | 40.35 | 58800 | -0.97% |
| 18 Mar 2025 | 41.10 | 40.35 | 41.50 | 40.10 | 100800 | -0.60% |
| 17 Mar 2025 | 41.35 | 42.60 | 42.60 | 41.00 | 56400 | -2.93% |
| 13 Mar 2025 | 42.60 | 43.10 | 43.30 | 42.00 | 46800 | -1.16% |
| 12 Mar 2025 | 43.10 | 45.00 | 45.00 | 43.00 | 93600 | -4.22% |
| 11 Mar 2025 | 45.00 | 45.00 | 45.25 | 44.00 | 30000 | -0.66% |
| 10 Mar 2025 | 45.30 | 45.15 | 46.20 | 45.10 | 38400 | -0.77% |
| 07 Mar 2025 | 45.65 | 46.20 | 47.95 | 45.05 | 36000 | -1.51% |
| 06 Mar 2025 | 46.35 | 47.40 | 47.75 | 45.25 | 55200 | -1.49% |
| 05 Mar 2025 | 47.05 | 43.00 | 49.00 | 43.00 | 54000 | 3.98% |
| 04 Mar 2025 | 45.25 | 47.30 | 47.30 | 44.00 | 145200 | -4.33% |
| 03 Mar 2025 | 47.30 | 51.00 | 52.00 | 47.10 | 127200 | -9.21% |
| 28 Feb 2025 | 52.10 | 53.00 | 57.65 | 48.70 | 216000 | -4.05% |
| 27 Feb 2025 | 54.30 | 59.70 | 60.00 | 54.00 | 129600 | -9.05% |
| 25 Feb 2025 | 59.70 | 60.00 | 62.85 | 57.00 | 153600 | -0.33% |
| 24 Feb 2025 | 59.90 | 59.30 | 65.50 | 59.30 | 561600 | -4.01% |
| 21 Feb 2025 | 62.40 | 56.50 | 62.40 | 56.50 | 832800 | 4.96% |
| 20 Feb 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 3600 | -4.96% |
| 19 Feb 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 3600 | -5.01% |
| 18 Feb 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 1200 | -4.98% |
| 17 Feb 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 19200 | -5.00% |
| 14 Feb 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 10800 | -4.95% |
| 13 Feb 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 10800 | -4.95% |
