Kenvi Jewels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.14	2.14	2.09	2.12	2.12	-	42,368
Jul 9, 2026	2.10	2.14	2.10	2.12	2.12	0.95%	33,172
Jul 8, 2026	2.14	2.14	2.06	2.10	2.10	-0.94%	65,568
Jul 7, 2026	2.15	2.18	2.03	2.12	2.12	-0.47%	93,809
Jul 6, 2026	2.12	2.17	2.12	2.13	2.13	-0.47%	35,414
Jul 3, 2026	2.16	2.16	2.11	2.14	2.14	0.47%	71,902
Jul 2, 2026	2.18	2.18	2.12	2.13	2.13	-0.93%	76,070
Jul 1, 2026	2.19	2.19	2.12	2.15	2.15	-0.46%	53,731
Jun 30, 2026	2.16	2.30	2.10	2.16	2.16	-0.92%	154,107
Jun 29, 2026	2.31	2.31	2.16	2.18	2.18	-3.54%	78,090
Jun 25, 2026	2.22	2.27	2.21	2.26	2.26	0.89%	72,020
Jun 24, 2026	2.23	2.29	2.21	2.24	2.24	-0.88%	52,619
Jun 23, 2026	2.23	2.30	2.23	2.26	2.26	-	35,270
Jun 22, 2026	2.26	2.28	2.21	2.26	2.26	-	47,663
Jun 19, 2026	2.28	2.28	2.15	2.26	2.26	-0.88%	46,214
Jun 18, 2026	2.31	2.31	2.26	2.28	2.28	-	64,901
Jun 17, 2026	2.23	2.34	2.23	2.28	2.28	2.24%	59,498
Jun 16, 2026	2.25	2.27	2.15	2.23	2.23	-0.45%	99,043
Jun 15, 2026	2.24	2.27	2.17	2.24	2.24	1.36%	70,223
Jun 12, 2026	2.25	2.25	2.17	2.21	2.21	1.84%	48,273
Jun 11, 2026	2.16	2.25	2.15	2.17	2.17	0.46%	27,715
Jun 10, 2026	2.14	2.21	2.14	2.16	2.16	-0.46%	30,007
Jun 9, 2026	2.22	2.25	2.12	2.17	2.17	-1.36%	78,348
Jun 8, 2026	2.28	2.28	2.18	2.20	2.20	-3.51%	50,563
Jun 5, 2026	2.20	2.30	2.20	2.28	2.28	2.70%	73,484
Jun 4, 2026	2.28	2.30	2.03	2.22	2.22	-0.89%	64,651
Jun 3, 2026	2.34	2.34	2.20	2.24	2.24	-	81,027
Jun 2, 2026	2.13	2.52	2.11	2.24	2.24	6.67%	86,043
Jun 1, 2026	2.12	2.19	2.10	2.10	2.10	-1.87%	101,826
May 29, 2026	2.14	2.16	2.11	2.14	2.14	1.42%	66,697
May 27, 2026	2.18	2.24	2.07	2.11	2.11	-0.94%	102,040
May 26, 2026	2.15	2.21	2.01	2.13	2.13	0.95%	164,434
May 25, 2026	2.14	2.19	2.10	2.11	2.11	-	104,229
May 22, 2026	2.14	2.17	2.09	2.11	2.11	-2.31%	82,970
May 21, 2026	2.19	2.19	2.12	2.16	2.16	0.47%	52,663
May 20, 2026	2.11	2.18	2.10	2.15	2.15	0.47%	48,895
May 19, 2026	2.16	2.18	2.10	2.14	2.14	-	64,443
May 18, 2026	2.12	2.18	2.10	2.14	2.14	-0.93%	64,364
May 15, 2026	2.23	2.26	2.01	2.16	2.16	-3.14%	172,770
May 14, 2026	2.28	2.28	2.20	2.23	2.23	-1.76%	57,665
May 13, 2026	2.24	2.29	2.20	2.27	2.27	2.71%	47,834
May 12, 2026	2.20	2.32	2.20	2.21	2.21	-	133,702
May 11, 2026	2.43	2.43	2.00	2.21	2.21	-7.14%	402,614
May 8, 2026	2.43	2.43	2.33	2.38	2.38	-0.83%	58,007
May 7, 2026	2.36	2.43	2.31	2.40	2.40	0.84%	76,406
May 6, 2026	2.31	2.40	2.31	2.38	2.38	2.15%	73,232
May 5, 2026	2.31	2.39	2.27	2.33	2.33	-1.27%	73,217
May 4, 2026	2.43	2.44	2.31	2.36	2.36	-0.84%	66,181
Apr 30, 2026	2.36	2.44	2.35	2.38	2.38	-0.42%	54,303
Apr 29, 2026	2.47	2.47	2.34	2.39	2.39	-	42,259