Kenvi Jewels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.17	2.17	1.93	1.97	1.97	-9.22%	560,123
Mar 25, 2026	2.13	2.21	2.09	2.17	2.17	1.88%	49,276
Mar 24, 2026	2.24	2.24	1.93	2.13	2.13	-2.29%	174,666
Mar 23, 2026	2.26	2.29	2.18	2.18	2.18	-3.54%	140,609
Mar 20, 2026	2.31	2.31	2.25	2.26	2.26	-1.31%	21,549
Mar 19, 2026	2.26	2.30	2.26	2.29	2.29	0.44%	55,277
Mar 18, 2026	2.21	2.45	2.21	2.28	2.28	1.79%	118,176
Mar 17, 2026	2.25	2.31	2.20	2.24	2.24	-1.32%	63,936
Mar 16, 2026	2.28	2.33	2.25	2.27	2.27	-0.44%	58,321
Mar 13, 2026	2.32	2.36	2.24	2.28	2.28	-1.72%	78,633
Mar 12, 2026	2.41	2.41	2.29	2.32	2.32	-2.11%	62,071
Mar 11, 2026	2.36	2.45	2.25	2.37	2.37	2.60%	92,925
Mar 10, 2026	2.15	2.54	2.14	2.31	2.31	7.94%	137,476
Mar 9, 2026	2.01	2.26	2.01	2.14	2.14	-5.31%	79,922
Mar 6, 2026	2.26	2.33	2.25	2.26	2.26	-0.88%	96,412
Mar 5, 2026	2.25	2.36	2.25	2.28	2.28	0.44%	47,803
Mar 4, 2026	2.23	2.30	2.22	2.27	2.27	-0.44%	50,494
Mar 2, 2026	2.32	2.38	2.22	2.28	2.28	-4.60%	95,165
Feb 27, 2026	2.32	2.40	2.32	2.39	2.39	1.70%	61,130
Feb 26, 2026	2.39	2.40	2.30	2.35	2.35	-2.08%	128,322
Feb 25, 2026	2.34	2.42	2.34	2.40	2.40	0.42%	36,261
Feb 24, 2026	2.43	2.43	2.34	2.39	2.39	-0.83%	54,467
Feb 23, 2026	2.36	2.45	2.34	2.41	2.41	2.12%	88,957
Feb 20, 2026	2.41	2.46	2.35	2.36	2.36	-2.07%	97,241
Feb 19, 2026	2.57	2.57	2.40	2.41	2.41	-3.60%	122,591
Feb 18, 2026	2.42	2.84	2.35	2.50	2.50	5.49%	280,988
Feb 17, 2026	2.50	2.50	2.26	2.37	2.37	-4.44%	184,625
Feb 16, 2026	2.52	2.52	2.43	2.48	2.48	-0.40%	42,333
Feb 13, 2026	2.50	2.53	2.43	2.49	2.49	-1.19%	85,581
Feb 12, 2026	2.54	2.54	2.47	2.52	2.52	0.40%	101,778
Feb 11, 2026	2.47	2.54	2.47	2.51	2.51	-0.40%	50,975
Feb 10, 2026	2.55	2.55	2.46	2.52	2.52	1.20%	94,711
Feb 9, 2026	2.45	2.49	2.35	2.49	2.49	3.75%	175,929
Feb 6, 2026	2.38	2.41	2.34	2.40	2.40	1.69%	83,410
Feb 5, 2026	2.36	2.41	2.34	2.36	2.36	-0.84%	39,552
Feb 4, 2026	2.40	2.40	2.34	2.38	2.38	-	35,522
Feb 3, 2026	2.36	2.42	2.31	2.38	2.38	-1.65%	152,404
Feb 2, 2026	2.33	2.43	2.32	2.42	2.42	2.98%	35,537
Feb 1, 2026	2.40	2.43	2.33	2.35	2.35	-2.08%	77,545
Jan 30, 2026	2.42	2.44	2.34	2.40	2.40	-0.83%	89,460
Jan 29, 2026	2.40	2.48	2.29	2.42	2.42	2.54%	119,799
Jan 28, 2026	2.30	2.42	2.30	2.36	2.36	0.43%	67,182
Jan 27, 2026	2.53	2.53	2.30	2.35	2.35	-3.29%	93,689
Jan 23, 2026	2.42	2.51	2.41	2.43	2.43	-0.41%	63,205
Jan 22, 2026	2.43	2.54	2.43	2.44	2.44	-1.61%	18,558
Jan 21, 2026	2.42	2.58	2.34	2.48	2.48	0.40%	125,051
Jan 20, 2026	2.60	2.63	2.41	2.47	2.47	-4.26%	86,364
Jan 19, 2026	2.63	2.63	2.40	2.58	2.58	-3.01%	90,968
Jan 16, 2026	2.50	2.84	2.40	2.66	2.66	6.40%	392,129
Jan 14, 2026	2.50	2.50	2.36	2.50	2.50	0.81%	98,415