| Ken Financial Services Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Ken Financial Services Ltd | MCap (aprox) 3 Crores |
Symbol : 530547 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | |||||
| 01-04-26 | Wed | Data Update : 8 PM | ||||
| 30-03-26 | Mon | 9.52 | 2.5k | 5.0% | 02-04-26 : | |
| 27-03-26 | Fri | |||||
| 25-03-26 | Wed | 9.07 | 0 | 2 | 0.0% | Compared to : 20-03-26 |
| 24-03-26 | Tue | 9.07 | 25 | 5.0% | ||
| 23-03-26 | Mon | 7 Days % | ||||
| 20-03-26 | Fri | |||||
| 19-03-26 | Thu | 8.64 | ||||
| 18-03-26 | Wed | 78 | -4.8% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 10.72 | 3 | -5.0% | 3 Months % | |
| 26-02-26 | Thu | |||||
| 25-02-26 | Wed | 0 | ||||
| 24-02-26 | Tue | 11.28 | 0 | 3 | 0.0% | #N/A |
| 23-02-26 | Mon | 11.28 | 550 | 0.0% | ||
| 20-02-26 | Fri | 6 Months % | ||||
| 19-02-26 | Thu | 11.28 | 17 | 4.9% | ||
| 18-02-26 | Wed | |||||
| 17-02-26 | Tue | Compared to : 02-04-25 14.24 |
||||
| 16-02-26 | Mon | 10.75 | 1 | -5.0% | ||
| 13-02-26 | Fri | 1 year % | ||||
| 12-02-26 | Thu | |||||
| 11-02-26 | Wed | 11.31 | 6 | -4.6% | ||
| 10-02-26 | Tue | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 09-02-26 | Mon | 11.85 | -0.51 | 1 | -4.1% | |
| 06-02-26 | Fri | 12.36 | 0.06 | 187 | 0.5% | |
| 05-02-26 | Thu | 12.3 | -0.64 | 1 | -4.9% | |
| 04-02-26 | Wed | 12.94 | -0.13 | 75 | -1.0% | |
| 03-02-26 | Tue | 13.07 | 52 | -4.9% | ||
| 02-02-26 | Mon | |||||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 13.75 | 0 | 2 | 0.0% | |
| 29-01-26 | Thu | 13.75 | -0.7 | 1 | -4.8% | |
| 28-01-26 | Wed | 14.45 | 0 | 26 | 0.0% | |
| 27-01-26 | Tue | 14.45 | -0.75 | 1.6k | -4.9% | |
| 23-01-26 | Fri | 15.2 | -0.8 | 1 | -5.0% | |
| 22-01-26 | Thu | 16 | 0 | 1.24k | 0.0% | |
| 21-01-26 | Wed | 16 | 0 | 577 | 0.0% | |
| 20-01-26 | Tue | 16 | 2.5k | 0.0% | ||
| 19-01-26 | Mon | |||||
| 16-01-26 | Fri | 16 | 1k | 0.3% | ||
| 14-01-26 | Wed | |||||
| 13-01-26 | Tue | |||||
| 12-01-26 | Mon | |||||
| 09-01-26 | Fri | |||||
| 08-01-26 | Thu | |||||
| 07-01-26 | Wed | 15.95 | 27 | -4.8% | ||
| 06-01-26 | Tue | |||||
| 05-01-26 | Mon | |||||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | 16.76 | 0.78 | 7.01k | 4.9% | |
| 31-12-25 | Wed | 15.98 | 0.76 | 6.49k | 5.0% | |
| 30-12-25 | Tue | 15.22 | 0.72 | 2.69k | 5.0% | |
| 29-12-25 | Mon | 14.5 | 0 | 603 | 0.0% | |
| 26-12-25 | Fri | 14.5 | 92 | -2.0% | ||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | 14.79 | 0.04 | 90 | 0.3% | |
| 22-12-25 | Mon | 14.75 | 100 | 4.6% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | |||||
| 17-12-25 | Wed | |||||
| 16-12-25 | Tue | 14.1 | -0.35 | 14.35k | -2.4% | |
| 15-12-25 | Mon | 14.45 | -0.75 | 10 | -4.9% | |
| 12-12-25 | Fri | 15.2 | 15.1k | 4.8% | ||
| 11-12-25 | Thu | |||||
| 10-12-25 | Wed | |||||
| 09-12-25 | Tue | |||||
| 08-12-25 | Mon | 14.5 | 12k | 1.5% | ||
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | 14.28 | 0.04 | 1 | 0.3% | |
| 03-12-25 | Wed | 14.24 | 0.67 | 79 | 4.9% | |
| 02-12-25 | Tue | 13.57 | -0.49 | 20.02k | -3.5% | |
| 01-12-25 | Mon | 14.06 | -0.73 | 210 | -4.9% | |
| 28-11-25 | Fri | 14.79 | -0.77 | 2.71k | -4.9% | |
| 27-11-25 | Thu | 15.56 | 0 | 111 | 0.0% | |
| 26-11-25 | Wed | 15.56 | 0.56 | 1.12k | 3.7% | |
| 25-11-25 | Tue | 15 | 0.68 | 196 | 4.7% | |
| 24-11-25 | Mon | 14.32 | 0.68 | 50 | 5.0% | |
| 21-11-25 | Fri | 13 | -0.39 | 1 | -2.9% | |
| 20-11-25 | Thu | 13.64 | 0.64 | 5.25k | 4.9% | |
| 19-11-25 | Wed | 13.39 | #N/A | 1 | -5.0% | |
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 14.09 | 0.67 | 70 | 5.0% | |
| 14-11-25 | Fri | 13.42 | 0.63 | 10 | 4.9% | |
| 13-11-25 | Thu | 12.79 | 0.6 | 11 | 4.9% | |
| 12-11-25 | Wed | 12.19 | #N/A | 2.86k | -5.0% | |
| 11-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 10-11-25 | Mon | 12.83 | -0.67 | 200 | -5.0% | |
| 07-11-25 | Fri | 13.5 | -0.6 | 149 | -4.3% | |
| 06-11-25 | Thu | 14.1 | 0 | 309 | 0.0% | |
| 04-11-25 | Tue | 14.1 | 0 | 999 | 0.0% | |
| 03-11-25 | Mon | 14.1 | -0.4 | 300 | -2.8% | |
| 31-10-25 | Fri | 14.5 | -0.75 | 1 | -4.9% | |
| 30-10-25 | Thu | 15.25 | 0.04 | 301 | 0.3% | |
| 29-10-25 | Wed | 15.21 | 0 | 162 | 0.0% | |
| 28-10-25 | Tue | 15.21 | -0.79 | 1 | -4.9% | |
| 27-10-25 | Mon | 16 | 0.65 | 466 | 4.2% | |
| 24-10-25 | Fri | 15.35 | -0.75 | 16 | -4.7% | |
| 23-10-25 | Thu | 16.1 | -0.05 | 25 | -0.3% | |
| 21-10-25 | Tue | 16.15 | 0 | 2 | 0.0% | |
| 20-10-25 | Mon | 16.15 | 0 | 6.1k | 0.0% | |
| 17-10-25 | Fri | 16.15 | 0 | 1.09k | 0.0% | |
| 16-10-25 | Thu | 16.15 | 0.75 | 1 | 4.9% | |
| 15-10-25 | Wed | 15.4 | #N/A | 1.04k | 0.0% | |
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 15.4 | 0.71 | 905 | 4.8% | |
| 10-10-25 | Fri | 14.69 | 0.19 | 510 | 1.3% | |
| 09-10-25 | Thu | 13.84 | #N/A | 83 | 4.0% | |
| 08-10-25 | Wed | 14.5 | 0.66 | 50 | 4.8% | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | #N/A | #N/A | #N/A | ||
| 03-10-25 | Fri | #N/A | #N/A | #N/A | ||
| 01-10-25 | Wed | 13.31 | #N/A | 3 | -5.0% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 14.01 | -0.49 | 1 | -3.4% | |
| 26-09-25 | Fri | 14.5 | 0.49 | 105 | 3.5% | |
| 25-09-25 | Thu | 14.01 | 0.66 | 198 | 4.9% | |
| 24-09-25 | Wed | 13.35 | -0.66 | 1 | -4.7% | |
| 23-09-25 | Tue | 14.01 | 0 | 10 | 0.0% | |
| 22-09-25 | Mon | 14.51 | -0.7 | 3 | -4.6% | |
| 19-09-25 | Fri | 14.01 | -0.5 | 213 | -3.4% | |
| 18-09-25 | Thu | 15.21 | -0.76 | 351 | -4.8% | |
| 17-09-25 | Wed | 15.97 | 0.76 | 16.52k | 5.0% | |
| 16-09-25 | Tue | 15.21 | 0.72 | 4.22k | 5.0% | |
| 15-09-25 | Mon | 14.49 | 0.69 | 75 | 5.0% | |
| 12-09-25 | Fri | 13.8 | #N/A | 4 | 4.9% | |
| 11-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 10-09-25 | Wed | 13.15 | -0.47 | 4 | -3.5% | |
| 09-09-25 | Tue | 13.62 | -0.71 | 8.05k | -5.0% | |
| 08-09-25 | Mon | 14.33 | #N/A | 11 | -5.0% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 15.08 | -0.79 | 56 | -5.0% | |
| 03-09-25 | Wed | 15.87 | -0.83 | 15 | -5.0% | |
| 02-09-25 | Tue | 16.7 | 0 | 9 | 0.0% | |
| 01-09-25 | Mon | 16.7 | -0.1 | 10 | -0.6% | |
| 29-08-25 | Fri | 16.8 | 0.65 | 364 | 4.0% | |
| 28-08-25 | Thu | 16.15 | 0.76 | 8 | 4.9% | |
| 26-08-25 | Tue | 15.39 | 0.72 | 3.22k | 4.9% | |
| 25-08-25 | Mon | 14.67 | 0.68 | 55 | 4.9% | |
| 22-08-25 | Fri | 13.99 | #N/A | 10 | 5.0% | |
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | 13.33 | -0.06 | 958 | -0.4% | |
| 19-08-25 | Tue | 12.76 | #N/A | 77 | 0.0% | |
| 18-08-25 | Mon | 13.39 | 0.63 | 4 | 4.9% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | 12.76 | 0 | 55 | 0.0% | |
| 12-08-25 | Tue | 12.76 | #N/A | 500 | 0.0% | |
| 11-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 08-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 01-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 31-07-25 | Thu | 12.76 | #N/A | 1 | -5.0% | |
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-07-25 | Thu | 13.43 | #N/A | 15 | -5.0% | |
| 23-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 22-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 21-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 16-07-25 | Wed | 14.13 | #N/A | 676 | -4.5% | |
| 15-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 14-07-25 | Mon | 14.79 | 0.69 | 11 | 4.9% | |
| 11-07-25 | Fri | 14.1 | -0.72 | 70 | -4.9% | |
| 10-07-25 | Thu | 14.82 | 0 | 1 | 0.0% | |
| 09-07-25 | Wed | 14.82 | #N/A | 10 | 0.0% | |
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 14.82 | #N/A | 22 | 0.0% | |
| 04-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | 14.82 | #N/A | 9 | 0.0% | |
| 01-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 30-06-25 | Mon | 14.82 | -0.78 | 602 | -5.0% | |
| 27-06-25 | Fri | 15.6 | #N/A | 30 | 0.7% | |
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 24-06-25 | Tue | 15.49 | 0 | 8 | 0.0% | |
| 23-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 20-06-25 | Fri | 15.49 | #N/A | 80 | -5.0% | |
| 19-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 18-06-25 | Wed | #N/A | #N/A | #N/A | ||
| 17-06-25 | Tue | 16.3 | 0 | 402 | 0.0% | |
| 16-06-25 | Mon | 16.3 | -0.85 | 10 | -5.0% | |
| 13-06-25 | Fri | 17.15 | -0.9 | 61 | -5.0% | |
| 12-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 11-06-25 | Wed | 18.05 | #N/A | 12 | -5.0% | |
| 10-06-25 | Tue | 19 | -0.1 | 100 | -0.5% | |
| 09-06-25 | Mon | 19.1 | #N/A | 16 | -0.5% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | 19.2 | 0.76 | 845 | 4.1% | |
| 03-06-25 | Tue | 18.44 | #N/A | 108 | -5.0% | |
| 02-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 30-05-25 | Fri | 19.74 | 0 | 6 | 0.0% | |
| 29-05-25 | Thu | 19.41 | -0.33 | 11 | -1.7% | |
| 28-05-25 | Wed | 19.74 | -0.02 | 700 | -0.1% | |
| 27-05-25 | Tue | 19.76 | 0.9 | 1 | 5.0% | |
| 26-05-25 | Mon | 18.91 | 0.85 | 139 | 4.5% | |
| 23-05-25 | Fri | 18.01 | 0.85 | 1 | 5.0% | |
| 22-05-25 | Thu | 17.16 | 0 | 1 | 0.0% | |
| 21-05-25 | Wed | 17.16 | 0.81 | 271 | 5.0% | |
| 20-05-25 | Tue | 16.35 | 0.77 | 2.81k | 4.9% | |
| 19-05-25 | Mon | 15.58 | #N/A | 271 | 5.0% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | 14.84 | #N/A | 4 | -3.0% | |
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 12-05-25 | Mon | 15.3 | 0.67 | 1 | 4.6% | |
| 09-05-25 | Fri | 15.3 | 0 | 183 | 0.0% | |
| 08-05-25 | Thu | 14.63 | 0 | 501 | 0.0% | |
| 07-05-25 | Wed | 14.63 | -0.07 | 510 | -0.5% | |
| 06-05-25 | Tue | 14.7 | 0.07 | 510 | 0.5% | |
| 05-05-25 | Mon | 14.63 | #N/A | 1 | 0.0% | |
| 02-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 30-04-25 | Wed | 14.63 | #N/A | 1 | -1.0% | |
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | 14.78 | -0.77 | 429 | -5.0% | |
| 22-04-25 | Tue | 15.55 | #N/A | 338 | 4.9% | |
| 21-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 17-04-25 | Thu | 14.82 | #N/A | 1.11k | -4.4% | |
| 16-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 15-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-04-25 | Fri | 15.5 | 0.7 | 273 | 4.7% | |
| 09-04-25 | Wed | 14.8 | -0.15 | 1.01k | -1.0% | |
| 08-04-25 | Tue | 14.95 | #N/A | 500 | 0.0% | |
| 07-04-25 | Mon | #N/A | #N/A | #N/A | ||
| 04-04-25 | Fri | 14.95 | #N/A | 127 | 5.0% | |
| 03-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-04-25 | Wed | 14.24 | 0 | 2.45k | 0.0% | |
| 01-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-03-25 | Fri | 14.24 | 0.33 | 460 | 2.4% | |