Kenvi Jewels Limited (BOM:540953)
India · Delayed Price · Currency is INR 1.840
-0.060 (-3.16%)
At close: Oct 23, 2026
Kenvi Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.97 | 1.97 | 1.83 | 1.84 | 1.84 | -3.16% | 102,778 |
| Oct 22, 2026 | 1.88 | 1.94 | 1.83 | 1.90 | 1.90 | -0.52% | 27,598 |
| Oct 21, 2026 | 1.96 | 2.04 | 1.87 | 1.91 | 1.91 | -2.55% | 60,017 |
| Oct 19, 2026 | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | - | 48,534 |
| Oct 16, 2026 | 1.96 | 1.97 | 1.90 | 1.96 | 1.96 | 2.08% | 50,987 |
| Oct 15, 2026 | 1.92 | 1.98 | 1.90 | 1.92 | 1.92 | -2.04% | 53,107 |
| Oct 14, 2026 | 1.94 | 1.97 | 1.90 | 1.96 | 1.96 | 2.08% | 82,353 |
| Oct 13, 2026 | 1.97 | 1.98 | 1.78 | 1.92 | 1.92 | -2.04% | 57,937 |
| Oct 12, 2026 | 1.94 | 1.97 | 1.92 | 1.96 | 1.96 | 2.62% | 37,815 |
| Oct 9, 2026 | 1.97 | 1.97 | 1.90 | 1.91 | 1.91 | -1.04% | 47,729 |
| Oct 8, 2026 | 1.97 | 1.97 | 1.87 | 1.93 | 1.93 | -0.52% | 44,000 |
| Oct 7, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -0.51% | 19,511 |
| Oct 6, 2026 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -0.51% | 43,753 |
| Oct 5, 2026 | 1.97 | 1.98 | 1.94 | 1.96 | 1.96 | - | 50,834 |
| Oct 1, 2026 | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | 1.03% | 77,974 |
| Sep 30, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 36,707 |
| Sep 29, 2026 | 1.95 | 2.00 | 1.92 | 1.95 | 1.95 | 0.52% | 74,614 |
| Sep 28, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 55,805 |
| Sep 25, 2026 | 1.97 | 1.97 | 1.91 | 1.96 | 1.96 | 1.55% | 38,186 |
| Sep 24, 2026 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -2.53% | 32,401 |
| Sep 23, 2026 | 1.93 | 1.98 | 1.85 | 1.98 | 1.98 | 3.66% | 75,803 |
| Sep 22, 2026 | 1.98 | 2.00 | 1.90 | 1.91 | 1.91 | -2.55% | 81,181 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 1.96 | -2.00% | 30,628 |
| Sep 18, 2026 | 1.92 | 2.00 | 1.91 | 2.00 | 2.00 | 3.63% | 66,521 |
| Sep 17, 2026 | 1.94 | 1.97 | 1.91 | 1.93 | 1.93 | -0.52% | 17,416 |
| Sep 16, 2026 | 1.93 | 1.97 | 1.88 | 1.94 | 1.94 | - | 27,503 |
| Sep 15, 2026 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -3.48% | 46,708 |
| Sep 11, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -0.99% | 26,813 |
| Sep 10, 2026 | 2.05 | 2.11 | 1.85 | 2.03 | 2.03 | 2.53% | 31,174 |
| Sep 9, 2026 | 2.11 | 2.11 | 1.97 | 1.98 | 1.98 | -3.88% | 64,350 |
| Sep 8, 2026 | 1.97 | 2.22 | 1.91 | 2.06 | 2.06 | 5.64% | 150,240 |
| Sep 7, 2026 | 1.97 | 1.98 | 1.89 | 1.95 | 1.95 | 2.09% | 111,298 |
| Sep 4, 2026 | 1.91 | 1.93 | 1.87 | 1.91 | 1.91 | 1.06% | 50,724 |
| Sep 3, 2026 | 1.85 | 1.92 | 1.81 | 1.89 | 1.89 | 3.28% | 76,057 |
| Sep 2, 2026 | 1.90 | 1.93 | 1.73 | 1.83 | 1.83 | -3.17% | 101,707 |
| Sep 1, 2026 | 1.95 | 1.99 | 1.85 | 1.89 | 1.89 | -3.57% | 103,193 |
| Aug 31, 2026 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 66,823 |
| Aug 28, 2026 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | 0.51% | 60,357 |
| Aug 27, 2026 | 2.01 | 2.01 | 1.93 | 1.97 | 1.97 | -1.50% | 28,859 |
| Aug 26, 2026 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 1.01% | 25,216 |
| Aug 25, 2026 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | 0.51% | 43,719 |
| Aug 24, 2026 | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | - | 138,071 |
| Aug 21, 2026 | 1.99 | 2.01 | 1.91 | 1.97 | 1.97 | 0.51% | 133,047 |
| Aug 20, 2026 | 1.99 | 2.02 | 1.94 | 1.96 | 1.96 | 0.51% | 27,385 |
| Aug 19, 2026 | 2.00 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 24,337 |
| Aug 18, 2026 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | - | 32,938 |
| Aug 17, 2026 | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | 1.03% | 49,647 |
| Aug 14, 2026 | 1.95 | 1.95 | 1.88 | 1.94 | 1.94 | 1.04% | 51,636 |
| Aug 13, 2026 | 1.95 | 1.95 | 1.83 | 1.92 | 1.92 | -1.54% | 100,166 |
| Aug 12, 2026 | 2.00 | 2.02 | 1.75 | 1.95 | 1.95 | -2.50% | 188,730 |