Skip to main content
logo
Kenvi Jewels Limited (BOM:540953)
India flag India · Delayed Price · Currency is INR
1.960
+0.010 (0.51%)
At close: Jul 31, 2026

Kenvi Jewels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262.162.252.152.172.170.46%27,715
Jun 10, 20262.142.212.142.162.16-0.46%30,007
Jun 9, 20262.222.252.122.172.17-1.36%78,348
Jun 8, 20262.282.282.182.202.20-3.51%50,563
Jun 5, 20262.202.302.202.282.282.70%73,484
Jun 4, 20262.282.302.032.222.22-0.89%64,651
Jun 3, 20262.342.342.202.242.24-81,027
Jun 2, 20262.132.522.112.242.246.67%86,043
Jun 1, 20262.122.192.102.102.10-1.87%101,826
May 29, 20262.142.162.112.142.141.42%66,697
May 27, 20262.182.242.072.112.11-0.94%102,040
May 26, 20262.152.212.012.132.130.95%164,434
May 25, 20262.142.192.102.112.11-104,229
May 22, 20262.142.172.092.112.11-2.31%82,970
May 21, 20262.192.192.122.162.160.47%52,663