Skip to main content
Kenvi Jewels Limited (BOM:540953)
India flag India · Delayed Price · Currency is INR
2.390
+0.060 (2.58%)
At close: Apr 28, 2026

Kenvi Jewels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.342.412.322.392.392.58%134,605
Apr 27, 20262.292.372.292.332.331.75%40,960
Apr 24, 20262.352.352.202.292.29-2.55%57,541
Apr 23, 20262.312.372.302.352.35-1.26%34,000
Apr 22, 20262.442.442.302.382.38-88,139
Apr 21, 20262.292.402.292.382.383.03%101,405
Apr 20, 20262.362.412.242.312.31-1.28%133,041
Apr 17, 20262.452.452.172.342.34-2.50%108,362
Apr 16, 20262.422.422.322.402.403.90%131,642
Apr 15, 20262.242.322.202.312.315.00%63,211
Apr 13, 20262.242.242.162.202.20-2.65%69,451
Apr 10, 20262.342.342.202.262.26-112,891
Apr 9, 20262.442.442.192.262.26-4.24%182,385
Apr 8, 20262.442.442.152.362.3615.69%316,118
Apr 7, 20262.102.101.992.042.040.99%112,338
Apr 6, 20261.962.021.932.022.025.21%135,645
Apr 2, 20261.901.931.641.921.92-1.54%153,431
Apr 1, 20261.832.001.831.951.9510.17%147,100
Mar 30, 20261.992.021.751.771.77-10.15%237,748
Mar 27, 20262.172.171.931.971.97-9.22%560,123
Mar 25, 20262.132.212.092.172.171.88%49,276
Mar 24, 20262.242.241.932.132.13-2.29%174,666
Mar 23, 20262.262.292.182.182.18-3.54%140,609
Mar 20, 20262.312.312.252.262.26-1.31%21,549
Mar 19, 20262.262.302.262.292.290.44%55,277
Mar 18, 20262.212.452.212.282.281.79%118,176
Mar 17, 20262.252.312.202.242.24-1.32%63,936
Mar 16, 20262.282.332.252.272.27-0.44%58,321
Mar 13, 20262.322.362.242.282.28-1.72%78,633
Mar 12, 20262.412.412.292.322.32-2.11%62,071
Mar 11, 20262.362.452.252.372.372.60%92,925
Mar 10, 20262.152.542.142.312.317.94%137,476
Mar 9, 20262.012.262.012.142.14-5.31%79,922
Mar 6, 20262.262.332.252.262.26-0.88%96,412
Mar 5, 20262.252.362.252.282.280.44%47,803
Mar 4, 20262.232.302.222.272.27-0.44%50,494
Mar 2, 20262.322.382.222.282.28-4.60%95,165
Feb 27, 20262.322.402.322.392.391.70%61,130
Feb 26, 20262.392.402.302.352.35-2.08%128,322
Feb 25, 20262.342.422.342.402.400.42%36,261
Feb 24, 20262.432.432.342.392.39-0.83%54,467
Feb 23, 20262.362.452.342.412.412.12%88,957
Feb 20, 20262.412.462.352.362.36-2.07%97,241
Feb 19, 20262.572.572.402.412.41-3.60%122,591
Feb 18, 20262.422.842.352.502.505.49%280,988
Feb 17, 20262.502.502.262.372.37-4.44%184,625
Feb 16, 20262.522.522.432.482.48-0.40%42,333
Feb 13, 20262.502.532.432.492.49-1.19%85,581
Feb 12, 20262.542.542.472.522.520.40%101,778
Feb 11, 20262.472.542.472.512.51-0.40%50,975
Feb 10, 20262.552.552.462.522.521.20%94,711
Feb 9, 20262.452.492.352.492.493.75%175,929
Feb 6, 20262.382.412.342.402.401.69%83,410
Feb 5, 20262.362.412.342.362.36-0.84%39,552
Feb 4, 20262.402.402.342.382.38-35,522
Feb 3, 20262.362.422.312.382.38-1.65%152,404
Feb 2, 20262.332.432.322.422.422.98%35,537
Feb 1, 20262.402.432.332.352.35-2.08%77,545
Jan 30, 20262.422.442.342.402.40-0.83%89,460
Jan 29, 20262.402.482.292.422.422.54%119,799
Jan 28, 20262.302.422.302.362.360.43%67,182
Jan 27, 20262.532.532.302.352.35-3.29%93,689
Jan 23, 20262.422.512.412.432.43-0.41%63,205
Jan 22, 20262.432.542.432.442.44-1.61%18,558
Jan 21, 20262.422.582.342.482.480.40%125,051
Jan 20, 20262.602.632.412.472.47-4.26%86,364
Jan 19, 20262.632.632.402.582.58-3.01%90,968
Jan 16, 20262.502.842.402.662.666.40%392,129
Jan 14, 20262.502.502.362.502.500.81%98,415
Jan 13, 20262.512.512.432.482.481.22%45,481
Jan 12, 20262.372.552.372.452.451.66%352,786
Jan 9, 20262.472.472.362.412.41-1.23%51,938
Jan 8, 20262.532.532.402.442.44-2.40%121,991
Jan 7, 20262.362.542.362.502.504.17%286,043
Jan 6, 20262.462.462.262.402.40-0.83%101,737
Jan 5, 20262.422.432.352.422.420.41%57,175
Jan 2, 20262.432.492.362.412.411.26%90,452
Jan 1, 20262.482.482.292.382.380.42%110,845
Dec 31, 20252.492.492.352.372.37-1.66%100,255
Dec 30, 20252.382.492.362.412.41-0.82%80,180
Dec 29, 20252.502.602.372.432.43-2.80%134,727
Dec 26, 20252.582.622.452.502.50-1.19%168,898
Dec 24, 20252.602.602.462.532.53-0.78%53,048
Dec 23, 20252.552.572.452.552.552.00%66,152
Dec 22, 20252.582.582.452.502.50-1.96%155,993
Dec 19, 20252.592.592.482.552.55-1.16%30,375
Dec 18, 20252.262.682.262.582.586.17%137,903
Dec 17, 20252.602.682.212.432.43-5.81%291,617
Dec 16, 20252.362.842.362.582.588.86%323,783
Dec 15, 20252.432.432.302.372.371.28%93,790
Dec 12, 20252.452.452.292.342.34-4.10%145,213
Dec 11, 20252.482.482.402.442.44-2.01%88,353
Dec 10, 20252.322.552.322.492.499.69%415,036
Dec 9, 20252.252.342.202.272.272.25%84,109
Dec 8, 20252.342.402.182.222.22-5.13%214,405
Dec 5, 20252.372.412.202.342.34-0.85%58,542
Dec 4, 20252.362.442.342.362.36-1.67%37,529
Dec 3, 20252.362.442.362.402.401.27%97,502
Dec 2, 20252.442.442.352.372.37-0.84%81,216
Dec 1, 20252.402.452.362.392.390.84%93,249