Ken Enterprises Ltd

Ken Enterprises Ltd Historical Data

NSEBSE

₹45.65

(-0.76%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	47.95	48.15	46.75	47.95	10	5,71,920	10,800
12-Nov-2025	45.95	47.95	45.95	47.3	16	9,59,700	13,200
13-Nov-2025	47.25	47.3	46.6	47.1	16	9,02,280	18,000
14-Nov-2025	47	48	46.75	47.65	5	2,84,100	6,000
17-Nov-2025	47.65	48	46.75	46.75	9	5,13,300	8,400
18-Nov-2025	46.25	47.95	46.25	47.05	13	7,30,380	13,200
19-Nov-2025	48	49	47.5	47.75	37	45,48,660	85,200
20-Nov-2025	48.75	49	48.75	49	3	1,76,100	3,600
21-Nov-2025	50	50	45.6	46.2	14	7,89,000	15,600
24-Nov-2025	48	48	46.05	46.75	13	8,49,660	14,400
25-Nov-2025	48.75	48.75	46.5	46.5	11	6,77,820	12,000
26-Nov-2025	45	48.95	45	47.3	22	14,60,880	26,400
27-Nov-2025	48	48.2	48	48.1	3	1,73,040	3,600
28-Nov-2025	48	50.1	47.95	49	21	34,13,460	68,400
01-Dec-2025	47.55	48.55	47.05	48.55	5	2,85,960	4,800
02-Dec-2025	46.55	46.55	46.15	46.25	8	4,44,960	9,600
03-Dec-2025	46	46	45.55	45.85	8	4,40,400	8,400
04-Dec-2025	46.6	46.85	46.6	46.85	2	1,12,140	2,400
05-Dec-2025	46.7	46.7	46.7	46.7	1	56,040	1,200
08-Dec-2025	45.3	45.75	45.25	45.65	5	2,73,240	6,000
09-Dec-2025	45.35	45.4	44.95	44.95	5	2,71,680	6,000
10-Dec-2025	46.95	48.45	46	46	6	3,38,880	4,800
11-Dec-2025	45.3	45.75	45.3	45.65	5	2,72,640	4,800

Ken Enterprises Ltd: Related NEWS

No Record Found

Invest wise with Expert advice