Kenvi Jewels share price history

BSE: 540953Consumer DurablesSmall Cap

Kenvi Jewels Limited · Face value ₹1 · Listed Feb 2018

₹1.91₹0.02 (1.04%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹1.93.

27 Oct: open ₹1.97, high ₹1.97, low ₹1.91

52-week range of traded prices to 27 Oct 2026

₹1.64Low, 2 Apr 2026₹3.08High, 4 Nov 2025

Market cap: ₹24 Cr3,865th largest listed
P/E: 24.58
P/B: 1.52
Dividend yield: Nonein the last 12 months
ROE: 6.3%
ROCE: 7.9%
Debt to equity: 0.88
Volume, BSE: 41,594

Kenvi Jewels share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Kenvi Jewels' share price is on record from 16 Feb 2018, when it closed at ₹1.49, to 27 Oct 2026. Its highest close was ₹15.69 on 14 Jun 2023 and its lowest ₹0.38 on 16 Oct 2018, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.91	−19.4%	2.66	1.77	2.48	2.84	1.64	1,78,52,398
2025	2.37	−42.3%	4.27	2.22	4.19	4.40	2.12	2,78,44,846
2024	4.11	−50.4%	8.50	4.05	8.29	8.60	3.99	13,27,47,508
2023	8.29	+148.5%	15.69	3.04	3.34	15.70	3.04	9,71,96,949
2022	3.34	+189.6%	3.75	1.38	1.38	3.93	1.38	55,91,100
2021	1.15	+6.7%	1.27	0.88	0.88	1.38	0.77	17,73,750
2020	1.08	+41.8%	1.35	0.91	0.91	1.35	0.90	16,89,375
2019	0.76	+53.8%	0.76	0.40	0.53	0.76	0.34	77,17,500
2018	0.50	–	1.49	0.38	1.34	1.65	0.38	7,72,53,750

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 19 Jan 2022. 2020 is from its first session, 24 Jan 2020. 2018 is from its first session, 16 Feb 2018. The close is the year's last trade for 2020 (9 Nov 2020) and 2019 (19 Nov 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.91	−1.5%	1.94	2.04	1.78	9,83,844
Sep 2026	1.94	−1.0%	1.95	2.22	1.73	12,99,029
Aug 2026	1.96	0.0%	1.96	2.20	1.75	13,97,146
Jul 2026	1.96	−9.3%	2.19	2.25	1.85	19,05,895
Jun 2026	2.16	+0.9%	2.12	2.52	2.03	14,21,585
May 2026	2.14	−10.1%	2.43	2.44	2.00	19,12,363
Apr 2026	2.38	+34.5%	1.83	2.47	1.64	22,18,827
Mar 2026	1.77	−25.9%	2.32	2.54	1.75	22,20,582
Feb 2026	2.39	−0.4%	2.40	2.84	2.26	20,29,859
Jan 2026	2.40	+1.3%	2.48	2.84	2.26	24,63,268
Dec 2025	2.37	0.0%	2.40	2.84	2.18	29,51,875
Nov 2025	2.37	−19.1%	2.94	3.08	2.12	23,98,897
Oct 2025	2.93	−2.0%	3.05	3.63	2.53	16,30,449
Sep 2025	2.99	+0.3%	2.94	3.29	2.86	14,78,140
Aug 2025	2.98	−6.3%	3.18	3.22	2.70	13,00,385
Jul 2025	3.18	−4.5%	3.33	3.45	3.11	15,66,144
Jun 2025	3.33	−2.3%	3.40	3.52	3.00	24,32,630
May 2025	3.41	+7.2%	3.24	3.76	2.84	22,47,996
Apr 2025	3.18	+6.7%	2.95	3.75	2.66	30,87,825
Mar 2025	2.98	−18.4%	3.57	3.88	2.75	39,29,012
Feb 2025	3.65	−4.7%	3.89	4.30	3.22	18,86,746
Jan 2025	3.83	−6.8%	4.19	4.40	3.70	29,34,747
Dec 2024	4.11	−13.1%	4.90	5.10	3.99	85,05,831
Nov 2024	4.73	−6.0%	5.10	5.30	4.22	24,46,038
Oct 2024	5.03	−7.9%	5.49	6.13	4.20	1,26,64,902
Sep 2024	5.46	+1.5%	5.41	6.50	5.20	40,34,729
Aug 2024	5.38	−10.5%	6.05	6.30	5.30	1,06,92,372
Jul 2024	6.01	+7.3%	5.62	6.43	5.00	74,04,923
Jun 2024	5.60	−1.9%	5.88	6.60	5.12	54,35,939
May 2024	5.71	−4.0%	6.03	6.11	5.10	36,31,608
Apr 2024	5.95	−13.9%	7.03	7.14	5.70	1,73,80,786
Mar 2024	6.91	+4.9%	6.41	7.44	4.76	1,10,89,453
Feb 2024	6.59	−13.9%	7.69	7.78	6.51	1,08,77,136
Jan 2024	7.65	−7.7%	8.29	8.60	7.25	3,85,83,791
Dec 2023	8.29	−0.5%	8.23	8.90	7.65	1,25,57,470
Nov 2023	8.33	−7.2%	9.00	9.29	7.34	91,66,336
Oct 2023	8.98	+12.4%	7.99	8.98	7.73	88,11,900
Sep 2023	7.99	−13.4%	9.21	9.62	7.96	85,19,323
Aug 2023	9.23	−11.8%	9.95	10.00	7.35	3,30,89,077
Jul 2023	10.47	−30.6%	14.78	14.78	10.47	13,43,517
Jun 2023	15.08	+21.6%	12.60	15.70	12.01	51,79,410
May 2023	12.40	+34.2%	9.28	13.10	8.55	1,22,01,641
Apr 2023	9.24	+26.7%	6.96	9.29	5.37	51,62,975
Mar 2023	7.30	+107.3%	3.52	7.30	3.52	9,56,925
Feb 2023	3.52	+7.3%	3.28	3.84	3.14	1,22,813
Jan 2023	3.28	−1.7%	3.34	3.44	3.04	85,563
Dec 2022	3.34	−5.4%	3.44	3.78	3.19	49,925
Nov 2022	3.53	−1.7%	3.41	3.76	3.36	41,313
Oct 2022	3.59	+12.0%	3.36	3.67	3.07	1,01,225
Sep 2022	3.20	−10.4%	3.57	3.68	2.97	4,27,563
Aug 2022	3.58	+3.8%	3.64	3.93	2.24	15,23,325
Jul 2022	3.44	+53.8%	2.69	3.89	2.69	10,29,000
Jun 2022	2.24	+0.2%	2.24	2.24	2.24	1,61,250
May 2022	2.24	−0.2%	2.16	2.24	2.02	11,28,750
Apr 2022	2.24	+40.0%	1.92	2.85	1.62	6,45,000
Feb 2022	1.60	+15.7%	1.44	1.72	1.44	3,22,500
Jan 2022	1.38	+20.0%	1.38	1.38	1.38	1,61,250
Dec 2021	1.15	0.0%	1.15	1.15	1.15	80,625
Oct 2021	1.15	−9.1%	1.15	1.15	1.15	80,625
Sep 2021	1.27	+10.0%	1.38	1.38	1.15	1,61,250
Aug 2021	1.15	0.0%	1.38	1.38	1.15	2,41,875
Jun 2021	1.15	+30.9%	0.92	1.15	0.77	9,67,500
Feb 2021	0.88	0.0%	0.88	0.88	0.88	1,61,250
Jan 2021	0.88	−18.5%	0.88	0.88	0.88	80,625
Nov 2020	1.08	−19.4%	1.08	1.08	1.08	1,61,250
Oct 2020	1.34	+13.6%	1.34	1.34	1.34	80,625
Jun 2020	1.18	−12.7%	1.35	1.35	1.09	3,22,500
Apr 2020	1.35	+39.6%	1.04	1.35	1.04	2,41,875
Mar 2020	0.97	−0.8%	0.96	0.98	0.96	1,61,250
Feb 2020	0.98	−6.1%	1.12	1.12	0.90	2,41,875
Jan 2020	1.04	+36.5%	0.91	1.04	0.91	4,80,000
Nov 2019	0.76	+33.3%	0.69	0.76	0.69	3,15,000
Oct 2019	0.57	+19.0%	0.56	0.67	0.56	3,93,750
May 2019	0.48	+4.6%	0.38	0.48	0.34	8,66,250
Apr 2019	0.46	+0.4%	0.37	0.46	0.37	4,72,500
Mar 2019	0.46	−14.3%	0.43	0.63	0.43	39,37,500
Feb 2019	0.53	0.0%	0.49	0.53	0.49	1,57,500
Jan 2019	0.53	+7.7%	0.53	0.53	0.53	15,75,000
Dec 2018	0.50	+8.8%	0.42	0.50	0.42	7,87,500
Nov 2018	0.46	+19.4%	0.39	0.52	0.39	4,72,500
Oct 2018	0.38	−7.7%	0.38	0.38	0.38	78,750
Sep 2018	0.41	−28.9%	0.55	0.55	0.41	26,77,500
Aug 2018	0.58	+1.7%	0.58	0.58	0.58	78,750
Jul 2018	0.57	+4.9%	0.54	0.57	0.50	12,60,000
Jun 2018	0.54	−4.7%	0.58	0.58	0.54	9,45,000
May 2018	0.57	−13.8%	0.64	0.64	0.55	9,45,000
Apr 2018	0.66	−13.2%	0.73	0.73	0.61	11,02,500
Mar 2018	0.76	−28.3%	1.07	1.15	0.62	5,57,55,000
Feb 2018	1.06	–	1.34	1.65	1.04	1,31,51,250

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	1.97	1.97	1.91	1.91	1.95	41,594
26 Oct 2026	1.88	2.03	1.88	1.93	1.95	1,37,320
23 Oct 2026	1.97	1.97	1.83	1.84	1.86	1,02,778
22 Oct 2026	1.88	1.94	1.83	1.90	1.91	27,598
21 Oct 2026	1.96	2.04	1.87	1.91	1.93	60,020
19 Oct 2026	2.03	2.03	1.94	1.96	1.98	48,534
16 Oct 2026	1.96	1.97	1.90	1.96	1.95	50,987
15 Oct 2026	1.92	1.98	1.90	1.92	1.93	53,107
14 Oct 2026	1.94	1.97	1.90	1.96	1.95	82,353
13 Oct 2026	1.97	1.98	1.78	1.92	1.90	57,937
12 Oct 2026	1.94	1.97	1.92	1.96	1.95	37,815
9 Oct 2026	1.97	1.97	1.90	1.91	1.92	47,729
8 Oct 2026	1.97	1.97	1.87	1.93	1.91	44,000
7 Oct 2026	1.97	1.97	1.91	1.94	1.95	19,511
6 Oct 2026	1.98	1.98	1.91	1.95	1.96	43,753
5 Oct 2026	1.97	1.98	1.94	1.96	1.95	50,834
1 Oct 2026	1.94	1.98	1.93	1.96	1.95	77,974
30 Sep 2026	1.98	1.98	1.93	1.94	1.95	36,707
29 Sep 2026	1.95	2.00	1.92	1.95	1.95	74,614
28 Sep 2026	1.96	1.96	1.93	1.94	1.94	55,805
25 Sep 2026	1.97	1.97	1.91	1.96	1.94	38,186
24 Sep 2026	1.98	1.98	1.91	1.93	1.95	32,401

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kenvi Jewels bonus and split history

Ex-date	Event	Price factor	What happened
19 May 2023	Bonus	0.8000	Holders received 1 bonus share for every 4 held.
19 May 2023	Split	0.1000	Each share became 10.
29 Jan 2020	Bonus	0.4762	Holders received 11 bonus shares for every 10 held.
5 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.