Stock listing
BSE:KENVI Kenvi Jewels Ltd. Share Price
Follow Kenvi Jewels Ltd. into a list and get an email when it puts out news.
Share price · BSE:KENVI
₹1.69 INR -0.16 (-8.6%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹1.58 – ₹1.84 INRNov 2, 2026
- Volume
- 262,491 sharesNov 2, 2026
- 52-week range
- ₹1.58 – ₹3.08 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹128,699 INRMedian day 50,987 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:KENVI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹1.69 | -0.16 | -8.6% | ₹1.84 | ₹1.84 | ₹1.58 | 262,491 | |
| ₹1.85 | -0.02 | -1.1% | ₹1.85 | ₹1.93 | ₹1.83 | 48,963 | |
| ₹1.87 | -0.06 | -3.1% | ₹1.94 | ₹1.95 | ₹1.80 | 130,536 | |
| ₹1.93 | +0.02 | +1.0% | ₹1.91 | ₹1.95 | ₹1.91 | 75,325 | |
| ₹1.91 | -0.02 | -1.0% | ₹1.97 | ₹1.97 | ₹1.91 | 41,594 | |
| ₹1.93 | +0.09 | +4.9% | ₹1.88 | ₹2.03 | ₹1.88 | 137,320 | |
| ₹1.84 | -0.06 | -3.2% | ₹1.97 | ₹1.97 | ₹1.83 | 102,778 | |
| ₹1.90 | -0.01 | -0.5% | ₹1.88 | ₹1.94 | ₹1.83 | 27,598 | |
| ₹1.91 | -0.05 | -2.6% | ₹1.96 | ₹2.04 | ₹1.87 | 60,020 | |
| ₹1.96 | 0.00 | 0.0% | ₹2.03 | ₹2.03 | ₹1.94 | 48,534 | |
| ₹1.96 | +0.04 | +2.1% | ₹1.96 | ₹1.97 | ₹1.90 | 50,987 | |
| ₹1.92 | -0.04 | -2.0% | ₹1.92 | ₹1.98 | ₹1.90 | 53,107 | |
| ₹1.96 | +0.04 | +2.1% | ₹1.94 | ₹1.97 | ₹1.90 | 82,353 | |
| ₹1.92 | -0.04 | -2.0% | ₹1.97 | ₹1.98 | ₹1.78 | 57,937 | |
| ₹1.96 | +0.05 | +2.6% | ₹1.94 | ₹1.97 | ₹1.92 | 37,815 | |
| ₹1.91 | -0.02 | -1.0% | ₹1.97 | ₹1.97 | ₹1.90 | 47,729 | |
| ₹1.93 | -0.01 | -0.5% | ₹1.97 | ₹1.97 | ₹1.87 | 44,000 | |
| ₹1.94 | -0.01 | -0.5% | ₹1.97 | ₹1.97 | ₹1.91 | 19,511 | |
| ₹1.95 | -0.01 | -0.5% | ₹1.98 | ₹1.98 | ₹1.91 | 43,753 | |
| ₹1.96 | 0.00 | 0.0% | ₹1.97 | ₹1.98 | ₹1.94 | 50,834 | |
| ₹1.96 | +0.02 | +1.0% | ₹1.94 | ₹1.98 | ₹1.93 | 77,974 | |
| ₹1.94 | -0.01 | -0.5% | ₹1.98 | ₹1.98 | ₹1.93 | 36,707 | |
| ₹1.95 | +0.01 | +0.5% | ₹1.95 | ₹2.00 | ₹1.92 | 74,614 | |
| ₹1.94 | -0.02 | -1.0% | ₹1.96 | ₹1.96 | ₹1.93 | 55,805 | |
| ₹1.96 | +0.03 | +1.6% | ₹1.97 | ₹1.97 | ₹1.91 | 38,186 | |
| ₹1.93 | -0.05 | -2.5% | ₹1.98 | ₹1.98 | ₹1.91 | 32,401 | |
| ₹1.98 | +0.07 | +3.7% | ₹1.93 | ₹1.98 | ₹1.85 | 75,803 | |
| ₹1.91 | -0.05 | -2.6% | ₹1.98 | ₹2.00 | ₹1.90 | 81,181 | |
| ₹1.96 | -0.04 | -2.0% | ₹2.00 | ₹2.00 | ₹1.93 | 30,628 | |
| ₹2.00 | +0.07 | +3.6% | ₹1.92 | ₹2.00 | ₹1.91 | 66,521 | |
| ₹1.93 | -0.01 | -0.5% | ₹1.94 | ₹1.97 | ₹1.91 | 17,416 | |
| ₹1.94 | 0.00 | 0.0% | ₹1.93 | ₹1.97 | ₹1.88 | 27,503 | |
| ₹1.94 | -0.07 | -3.5% | ₹2.04 | ₹2.04 | ₹1.92 | 46,708 | |
| ₹2.01 | -0.02 | -1.0% | ₹2.04 | ₹2.04 | ₹2.00 | 26,813 | |
| ₹2.03 | +0.05 | +2.5% | ₹2.05 | ₹2.11 | ₹1.85 | 31,174 | |
| ₹1.98 | -0.08 | -3.9% | ₹2.11 | ₹2.11 | ₹1.97 | 64,350 | |
| ₹2.06 | +0.11 | +5.6% | ₹1.97 | ₹2.22 | ₹1.91 | 150,240 | |
| ₹1.95 | +0.04 | +2.1% | ₹1.97 | ₹1.98 | ₹1.89 | 110,588 | |
| ₹1.91 | +0.02 | +1.1% | ₹1.91 | ₹1.93 | ₹1.87 | 50,724 | |
| ₹1.89 | +0.06 | +3.3% | ₹1.85 | ₹1.92 | ₹1.81 | 76,057 | |
| ₹1.83 | -0.06 | -3.2% | ₹1.90 | ₹1.93 | ₹1.73 | 101,707 | |
| ₹1.89 | -0.07 | -3.6% | ₹1.95 | ₹1.99 | ₹1.85 | 103,193 | |
| ₹1.96 | -0.02 | -1.0% | ₹1.98 | ₹2.00 | ₹1.95 | 66,823 | |
| ₹1.98 | +0.01 | +0.5% | ₹1.99 | ₹1.99 | ₹1.94 | 60,357 | |
| ₹1.97 | -0.03 | -1.5% | ₹2.01 | ₹2.01 | ₹1.93 | 28,859 | |
| ₹2.00 | +0.02 | +1.0% | ₹1.97 | ₹2.01 | ₹1.97 | 25,216 | |
| ₹1.98 | +0.01 | +0.5% | ₹2.00 | ₹2.02 | ₹1.97 | 43,719 | |
| ₹1.97 | 0.00 | 0.0% | ₹2.01 | ₹2.02 | ₹1.97 | 138,071 | |
| ₹1.97 | +0.01 | +0.5% | ₹1.99 | ₹2.01 | ₹1.91 | 133,047 | |
| ₹1.96 | +0.01 | +0.5% | ₹1.99 | ₹2.02 | ₹1.94 | 27,385 | |
| ₹1.95 | -0.01 | -0.5% | ₹2.00 | ₹2.00 | ₹1.94 | 24,337 | |
| ₹1.96 | 0.00 | 0.0% | ₹2.00 | ₹2.00 | ₹1.92 | 32,938 | |
| ₹1.96 | +0.02 | +1.0% | ₹1.96 | ₹1.98 | ₹1.94 | 49,647 | |
| ₹1.94 | +0.02 | +1.0% | ₹1.95 | ₹1.95 | ₹1.88 | 51,636 | |
| ₹1.92 | -0.03 | -1.5% | ₹1.95 | ₹1.95 | ₹1.83 | 100,166 | |
| ₹1.95 | -0.05 | -2.5% | ₹2.00 | ₹2.02 | ₹1.75 | 188,730 | |
| ₹2.00 | -0.06 | -2.9% | ₹2.08 | ₹2.08 | ₹2.00 | 50,614 | |
| ₹2.06 | +0.07 | +3.5% | ₹2.00 | ₹2.20 | ₹1.92 | 90,362 | |
| ₹1.99 | -0.02 | -1.0% | ₹2.01 | ₹2.01 | ₹1.97 | 29,695 | |
| ₹2.01 | +0.02 | +1.0% | ₹2.02 | ₹2.02 | ₹1.98 | 46,284 | |
| ₹1.99 | +0.01 | +0.5% | ₹1.96 | ₹2.02 | ₹1.94 | 88,259 | |
| ₹1.98 | -0.02 | -1.0% | ₹2.04 | ₹2.04 | ₹1.94 | 28,064 | |
| ₹2.00 | +0.04 | +2.0% | ₹1.96 | ₹2.01 | ₹1.92 | 92,937 |
- Ticker
- BSE:KENVI
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Financial Result For Half Year Ended 30Th September, 2026
Latest news
Financial Result For Half Year Ended 30Th September, 2026
Oct 30, 2026
Closed ₹1.85 (-1.1%) on Oct 30, 2026
Board Meeting Outcome for Outcome Of Board Meeting Held On Friday, 30Th October, 2026.
Oct 30, 2026
Closed ₹1.85 (-1.1%) on Oct 30, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 14, 2026
Closed ₹1.96 (+2.1%) on Oct 14, 2026
Kenvi Jewels Ltd. Press Release Sep 09 2026
Sep 9, 2026
Closed ₹1.98 (-3.9%) on Sep 9, 2026
Kenvi Jewels Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹1.95 (-2.5%) on Aug 12, 2026
Kenvi Jewels Ltd. Press Release Aug 07 2026
Aug 7, 2026
Closed ₹1.99 (-1.0%) on Aug 7, 2026
Kenvi Jewels Ltd. Press Release Jul 15 2026
Jul 15, 2026
Closed ₹2.05 (-1.9%) on Jul 15, 2026
Kenvi Jewels Ltd. Press Release Jun 26 2026
Jun 26, 2026
Closed ₹2.18 (-3.5%) on Jun 29, 2026
Kenvi Jewels Ltd. Press Release May 30 2026
May 30, 2026
Closed ₹2.10 (-1.9%) on Jun 1, 2026
Kenvi Jewels Ltd. Press Release Apr 06 2026
Apr 6, 2026
Closed ₹2.04 (+1.0%) on Apr 7, 2026
Kenvi Jewels Ltd. on 6ix
- News releases
- 17 in the last 12 months · 41 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kenvi Jewels Ltd.