Skip to main content
logo
Kenvi Jewels Limited (BOM:540953)
India flag India · Delayed Price · Currency is INR
1.970
+0.010 (0.51%)
At close: Aug 21, 2026

Kenvi Jewels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261.992.011.911.971.970.51%133,047
Aug 20, 20261.992.021.941.961.960.51%27,385
Aug 19, 20262.002.001.941.951.95-0.51%24,337
Aug 18, 20262.002.001.921.961.96-32,938
Aug 17, 20261.961.981.941.961.961.03%49,647
Aug 14, 20261.951.951.881.941.941.04%51,636
Aug 13, 20261.951.951.831.921.92-1.54%100,166
Aug 12, 20262.002.021.751.951.95-2.50%188,730
Aug 11, 20262.082.082.002.002.00-2.91%50,614
Aug 10, 20262.002.201.922.062.063.52%90,362
Aug 7, 20262.012.011.971.991.99-1.00%29,695
Aug 6, 20262.022.021.982.012.011.01%46,284
Aug 5, 20261.962.021.941.991.990.51%88,259
Aug 4, 20262.042.041.941.981.98-1.00%28,064
Aug 3, 20261.962.011.922.002.002.04%92,937
Jul 31, 20261.941.971.901.961.960.51%48,326
Jul 30, 20261.991.991.851.951.95-2.01%167,614
Jul 29, 20261.992.131.961.991.991.02%43,738
Jul 28, 20262.002.001.961.971.97-1.50%64,623
Jul 27, 20262.002.031.982.002.001.52%181,908
Jul 24, 20262.002.021.901.971.97-1.01%109,563
Jul 23, 20262.032.041.971.991.99-1.00%108,808
Jul 22, 20262.022.051.962.012.01-0.50%55,179
Jul 21, 20262.072.111.892.022.02-3.35%303,703
Jul 20, 20262.072.162.002.092.090.97%46,741
Jul 17, 20262.182.182.032.072.07-3.27%122,815
Jul 16, 20262.062.252.052.142.144.39%52,605
Jul 15, 20262.072.122.042.052.05-1.91%29,874
Jul 14, 20262.102.132.042.092.090.48%36,134
Jul 13, 20262.122.152.022.082.08-1.89%62,230
Jul 10, 20262.142.142.092.122.12-42,368
Jul 9, 20262.102.142.102.122.120.95%33,172
Jul 8, 20262.142.142.062.102.10-0.94%65,568
Jul 7, 20262.152.182.032.122.12-0.47%93,809
Jul 6, 20262.122.172.122.132.13-0.47%35,414
Jul 3, 20262.162.162.112.142.140.47%71,902
Jul 2, 20262.182.182.122.132.13-0.93%76,070
Jul 1, 20262.192.192.122.152.15-0.46%53,731
Jun 30, 20262.162.302.102.162.16-0.92%154,107
Jun 29, 20262.312.312.162.182.18-3.54%78,090
Jun 25, 20262.222.272.212.262.260.89%72,020
Jun 24, 20262.232.292.212.242.24-0.88%52,619
Jun 23, 20262.232.302.232.262.26-35,270
Jun 22, 20262.262.282.212.262.26-47,663
Jun 19, 20262.282.282.152.262.26-0.88%46,214
Jun 18, 20262.312.312.262.282.28-64,901
Jun 17, 20262.232.342.232.282.282.24%59,498
Jun 16, 20262.252.272.152.232.23-0.45%99,043
Jun 15, 20262.242.272.172.242.241.36%70,223
Jun 12, 20262.252.252.172.212.211.84%48,273