Ken Financial Services share price history

BSE: 530547FinanceSmall Cap

Ken Financial Services Ltd. · Face value ₹10 · Listed Jun 1995

₹15.07₹0.07 (0.47%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹15.00.

27 Oct: open ₹15.00, high ₹15.07, low ₹15.00

52-week range of traded prices to 27 Oct 2026

₹8.64Low, 19 Mar 2026₹17.65High, 9 Oct 2026

Market cap: ₹4.52 Cr5,120th largest listed
P/E: 9.57
P/B: 0.59
Dividend yield: Nonein the last 12 months
ROE: 6.3%
ROCE: −23.7%
Debt to equity: 1.15
Volume, BSE: 10

Ken Financial Services share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Ken Financial Services' share price is on record from 29 Jul 2009, when it closed at ₹30.71, to 27 Oct 2026. Its highest close was ₹161.60 on 31 Dec 2010 and its lowest ₹3.71 on 5 May 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.07	−5.7%	17.65	8.64	15.98	17.65	8.64	1,36,588
2025	15.98	+2.4%	21.30	12.19	15.60	21.32	12.19	1,79,867
2024	15.60	+16.1%	27.50	12.01	13.44	28.85	12.00	3,98,641
2023	13.44	+182.9%	21.80	7.12	7.12	21.99	7.12	2,43,482
2016	4.75	+3.3%	4.75	4.75	4.37	4.75	4.37	3,057
2015	4.60	−35.5%	6.78	3.71	6.78	6.78	3.60	3,75,797
2014	7.13	+57.4%	10.69	4.39	4.39	10.69	4.39	3,14,467
2013	4.53	−90.5%	45.45	4.00	45.50	45.50	3.94	9,74,581
2012	47.75	−57.0%	111.85	39.95	108.25	117.30	38.00	35,15,187
2011	111.10	−31.3%	161.45	53.25	159.50	161.45	51.60	16,40,504
2010	161.60	+439.6%	161.60	26.65	30.00	167.75	26.30	23,01,141
2009	29.95	–	43.90	25.15	49.00	50.00	25.00	70,396

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 30 Aug 2023. 2016 is from its first session, 21 Mar 2016. 2009 is from its first session, 29 Jul 2009. The change in 2023 is on the close at the end of 2016, the last year before it with a trade. The close is the year's last trade for 2016 (21 Mar 2016), 2015 (17 Dec 2015) and 2013 (16 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.07	+0.5%	14.25	17.65	14.25	24,052
Sep 2026	15.00	0.0%	15.00	16.27	14.00	46,228
Aug 2026	15.00	+19.3%	12.50	16.42	11.95	21,275
Jul 2026	12.57	−10.3%	13.32	13.32	12.32	1,977
Jun 2026	14.02	−1.8%	14.27	14.28	13.60	701
May 2026	14.27	+18.7%	12.62	16.05	12.62	22,090
Apr 2026	12.02	+26.3%	9.99	12.08	9.99	2,686
Mar 2026	9.52	−11.2%	10.25	10.81	8.64	2,696
Feb 2026	10.72	−22.0%	13.69	13.69	10.72	896
Jan 2026	13.75	−14.0%	15.98	16.80	13.75	13,987
Dec 2025	15.98	+8.0%	15.52	15.98	13.56	71,824
Nov 2025	14.79	+2.0%	14.10	15.56	12.19	14,342
Oct 2025	14.50	+3.5%	13.31	16.15	12.65	10,756
Sep 2025	14.01	−16.6%	16.70	17.53	13.15	29,851
Aug 2025	16.80	+31.7%	12.76	16.95	12.76	5,252
Jul 2025	12.76	−13.9%	14.82	14.82	12.76	815
Jun 2025	14.82	−23.6%	19.00	19.36	14.82	2,274
May 2025	19.41	+32.7%	14.63	19.85	13.90	5,920
Apr 2025	14.63	+2.7%	14.24	15.56	14.21	6,240
Mar 2025	14.24	−28.8%	19.05	19.05	13.91	21,571
Feb 2025	20.00	+17.9%	16.97	21.32	16.97	5,716
Jan 2025	16.97	+8.8%	15.60	17.86	15.38	5,306
Dec 2024	15.60	−11.2%	17.50	19.21	15.60	5,517
Nov 2024	17.57	+17.1%	15.00	18.44	14.25	8,201
Oct 2024	15.00	−11.8%	16.16	17.12	14.75	11,543
Sep 2024	17.01	+10.8%	15.35	19.33	13.60	50,697
Aug 2024	15.35	−1.0%	15.50	16.90	13.29	16,837
Jul 2024	15.50	−1.3%	16.49	19.26	15.50	17,209
Jun 2024	15.71	−37.1%	26.20	28.85	14.01	43,519
May 2024	24.96	+78.3%	13.30	24.96	12.33	1,00,164
Apr 2024	14.00	+10.2%	12.95	15.85	12.00	53,445
Mar 2024	12.70	−1.7%	12.92	13.15	12.00	15,560
Feb 2024	12.92	−9.8%	15.04	17.39	12.92	35,653
Jan 2024	14.33	+6.6%	13.44	14.33	12.17	40,296
Dec 2023	13.44	+2.2%	12.56	14.80	12.40	40,679
Nov 2023	13.15	−10.2%	14.35	15.38	11.84	1,08,484
Oct 2023	14.64	−31.5%	20.95	20.95	14.64	6,300
Sep 2023	21.37	+200.1%	7.47	21.99	7.47	87,019
Aug 2023	7.12	+49.9%	7.12	7.12	7.12	1,000
Mar 2016	4.75	+3.3%	4.37	4.75	4.37	3,057
Dec 2015	4.60	+9.8%	4.38	4.60	4.38	202
Oct 2015	4.19	−5.4%	4.21	4.21	4.00	1,091
Sep 2015	4.43	−14.6%	5.18	5.18	4.43	1,404
Aug 2015	5.19	+22.7%	4.43	5.19	4.43	225
Jul 2015	4.23	+4.4%	4.23	4.23	4.23	1
Jun 2015	4.05	+4.7%	4.05	4.05	4.05	51
May 2015	3.87	−3.7%	3.82	4.07	3.66	1,16,186
Apr 2015	4.02	−0.2%	4.03	4.23	4.02	75,561
Mar 2015	4.03	−6.7%	4.52	5.21	4.03	1,25,791
Feb 2015	4.32	+14.3%	3.60	4.32	3.60	28,840
Jan 2015	3.78	−47.0%	6.78	6.78	3.78	26,445
Dec 2014	7.13	−1.2%	7.50	7.50	7.13	5,010
Nov 2014	7.22	−4.9%	7.22	7.22	7.22	350
Oct 2014	7.59	+10.0%	7.23	7.59	7.23	75
Sep 2014	6.90	−1.4%	6.96	7.00	6.66	1,242
Aug 2014	7.00	+3.9%	6.99	7.32	6.98	28,003
Jul 2014	6.74	−10.1%	7.50	8.26	6.74	27,275
Jun 2014	7.50	+17.0%	6.73	7.72	6.40	19,285
May 2014	6.41	−0.3%	6.31	6.41	5.06	23,667
Apr 2014	6.43	−25.4%	8.45	8.45	6.43	33,027
Mar 2014	8.62	−16.2%	10.49	10.69	8.62	1,36,474
Feb 2014	10.29	+84.4%	5.85	10.64	5.85	34,737
Jan 2014	5.58	+23.2%	4.39	5.58	4.39	5,322
Dec 2013	4.53	−9.4%	4.76	4.76	4.53	201
Nov 2013	5.00	+19.0%	4.41	5.00	4.41	7,005
Oct 2013	4.20	+5.0%	4.20	4.20	4.20	1,150
Sep 2013	4.00	−3.4%	3.94	4.00	3.94	495
Aug 2013	4.14	−47.9%	7.55	7.55	4.14	4,19,914
Jul 2013	7.94	−14.6%	8.84	8.84	7.94	9,700
Jun 2013	9.30	−29.5%	12.70	12.70	9.30	40,182
May 2013	13.20	−34.0%	19.05	19.05	13.20	12,637
Apr 2013	20.00	+27.0%	16.45	24.25	15.65	1,19,806
Mar 2013	15.75	−17.8%	18.80	18.80	15.40	40,680
Feb 2013	19.15	−13.7%	21.80	21.80	19.00	1,65,287
Jan 2013	22.20	−53.5%	45.50	45.50	22.20	1,57,524
Dec 2012	47.75	+2.1%	47.00	52.90	44.70	9,296
Nov 2012	46.75	−14.8%	57.00	57.00	45.20	84,318
Oct 2012	54.90	+22.0%	46.90	56.00	46.90	2,37,466
Sep 2012	45.00	+4.9%	41.00	48.75	38.00	45,885
Aug 2012	42.90	−44.9%	74.05	77.00	42.85	4,03,577
Jul 2012	77.90	−2.6%	80.00	90.00	73.95	2,00,764
Jun 2012	80.00	+58.4%	53.00	80.50	50.50	5,89,424
May 2012	50.50	−3.8%	55.00	57.40	48.05	2,29,356
Apr 2012	52.50	−0.4%	50.10	64.00	49.00	3,56,988
Mar 2012	52.70	−8.9%	55.05	63.40	49.65	10,16,707
Feb 2012	57.85	−29.5%	78.00	80.00	57.10	79,000
Jan 2012	82.05	−26.1%	108.25	117.30	81.75	2,62,406
Dec 2011	111.10	+29.2%	89.00	113.30	88.00	3,62,970
Nov 2011	86.00	−4.4%	88.00	88.90	66.55	71,869
Oct 2011	90.00	+1.7%	85.00	92.00	78.00	22,280
Sep 2011	88.50	+43.7%	61.65	88.80	61.40	39,540
Aug 2011	61.60	+8.5%	53.95	61.95	51.60	3,04,415
Jul 2011	56.75	−11.3%	60.95	70.20	56.75	6,444
Jun 2011	64.00	+3.6%	60.00	64.70	55.15	25,831
May 2011	61.80	−7.1%	69.00	71.00	58.00	57,192
Apr 2011	66.55	+7.3%	65.00	88.45	63.00	30,946
Mar 2011	62.00	−29.5%	86.00	88.00	60.00	5,64,113
Feb 2011	88.00	−20.1%	106.00	106.00	76.00	1,39,784
Jan 2011	110.15	−31.8%	159.50	161.45	100.75	15,120
Dec 2010	161.60	+44.7%	116.75	167.75	109.00	1,60,715
Nov 2010	111.65	+3.4%	104.25	114.00	97.00	2,07,682
Oct 2010	107.95	+27.0%	89.10	116.90	84.00	4,02,394
Sep 2010	85.00	+24.8%	65.50	90.90	65.50	2,08,001
Aug 2010	68.10	−40.9%	120.65	120.65	67.85	2,24,947
Jul 2010	115.25	+38.1%	85.00	126.75	80.00	1,59,328
Jun 2010	83.45	+14.9%	69.05	101.40	68.00	2,55,950
May 2010	72.65	−37.3%	110.20	110.20	62.75	2,18,169
Apr 2010	115.95	+108.4%	58.40	131.40	58.40	95,344
Mar 2010	55.65	+99.5%	26.65	55.65	26.65	3,48,357
Feb 2010	27.90	−17.1%	34.35	34.40	27.90	7,187
Jan 2010	33.65	+12.4%	30.00	35.05	26.30	13,067
Dec 2009	29.95	+19.1%	25.90	31.35	25.90	5,533
Nov 2009	25.15	−30.1%	33.10	40.50	25.05	8,878
Oct 2009	36.00	−5.5%	39.00	42.75	32.05	2,009
Sep 2009	38.10	−13.2%	44.50	46.90	33.70	21,876
Aug 2009	43.90	+43.0%	30.15	43.90	25.00	9,365
Jul 2009	30.71	–	49.00	50.00	25.11	22,735

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	15.00	15.07	15.00	15.07	–	10
26 Oct 2026	15.00	15.00	15.00	15.00	15.00	25
23 Oct 2026	15.00	15.00	15.00	15.00	15.00	5,000
22 Oct 2026	15.50	15.50	15.50	15.50	15.50	2,599
21 Oct 2026	15.99	15.99	15.99	15.99	15.99	1,000
19 Oct 2026	16.20	16.20	16.20	16.20	16.20	7
16 Oct 2026	16.20	16.20	16.20	16.20	16.20	20
15 Oct 2026	17.00	17.00	17.00	17.00	17.00	154
14 Oct 2026	16.63	17.00	16.63	17.00	16.99	14,879
13 Oct 2026	17.50	17.50	17.50	17.50	17.50	9
9 Oct 2026	16.85	17.65	16.85	17.65	17.38	100
8 Oct 2026	16.85	16.85	16.85	16.85	16.85	12
7 Oct 2026	15.54	16.35	15.54	16.15	15.82	110
6 Oct 2026	15.65	16.35	15.65	16.35	–	58
5 Oct 2026	14.25	15.65	14.25	15.65	–	69
29 Sep 2026	15.00	15.00	15.00	15.00	15.00	136
28 Sep 2026	16.27	16.27	15.20	15.20	15.25	105
24 Sep 2026	16.00	16.00	15.20	15.95	–	23
23 Sep 2026	15.21	15.95	15.21	15.95	–	5
22 Sep 2026	14.95	15.21	14.95	15.21	15.18	2,640
18 Sep 2026	15.19	15.19	14.50	14.50	15.03	861
17 Sep 2026	15.40	15.40	14.00	15.19	14.28	1,114

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
30 Aug 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.