Knowledge Marine & Engineering Works Limited (BOM:543273)
India · Delayed Price · Currency is INR 1,769.75
-62.70 (-3.42%)
At close: Jan 20, 2026
BOM:543273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,750.00 | 1,800.25 | 1,712.70 | 1,733.60 | 1,733.60 | -2.04% | 12,963 |
| Jan 20, 2026 | 1,879.95 | 1,879.95 | 1,758.50 | 1,769.75 | 1,769.75 | -3.42% | 24,230 |
| Jan 19, 2026 | 1,850.10 | 1,890.85 | 1,816.70 | 1,832.45 | 1,832.45 | -2.30% | 5,985 |
| Jan 16, 2026 | 1,934.50 | 1,934.50 | 1,865.00 | 1,875.60 | 1,875.60 | -2.78% | 18,068 |
| Jan 14, 2026 | 1,829.55 | 1,942.40 | 1,820.00 | 1,929.25 | 1,929.25 | 4.91% | 143,305 |
| Jan 13, 2026 | 1,745.00 | 1,885.05 | 1,696.00 | 1,838.95 | 1,838.95 | 8.40% | 53,927 |
| Jan 12, 2026 | 1,676.10 | 1,714.25 | 1,617.95 | 1,696.50 | 1,696.50 | 1.67% | 14,992 |
| Jan 9, 2026 | 1,710.65 | 1,754.50 | 1,658.35 | 1,668.70 | 1,668.70 | -3.94% | 19,374 |
| Jan 8, 2026 | 1,764.00 | 1,796.95 | 1,696.75 | 1,737.15 | 1,737.15 | -1.51% | 17,556 |
| Jan 7, 2026 | 1,710.00 | 1,774.35 | 1,710.00 | 1,763.70 | 1,763.70 | 2.43% | 28,250 |
| Jan 6, 2026 | 1,839.95 | 1,854.80 | 1,708.05 | 1,721.90 | 1,721.90 | -6.50% | 37,358 |
| Jan 5, 2026 | 1,885.20 | 1,885.20 | 1,811.40 | 1,841.65 | 1,841.65 | -2.72% | 16,375 |
| Jan 2, 2026 | 1,900.00 | 1,941.00 | 1,878.00 | 1,893.05 | 1,893.05 | -1.65% | 10,832 |
| Jan 1, 2026 | 1,860.00 | 1,942.45 | 1,843.90 | 1,924.85 | 1,924.85 | 2.57% | 17,922 |
| Dec 31, 2025 | 1,893.15 | 1,912.50 | 1,843.60 | 1,876.70 | 1,876.70 | 0.61% | 10,888 |
| Dec 30, 2025 | 1,790.00 | 1,882.40 | 1,749.85 | 1,865.25 | 1,865.25 | 3.77% | 13,901 |
| Dec 29, 2025 | 1,870.00 | 1,876.95 | 1,787.00 | 1,797.50 | 1,797.50 | -4.63% | 24,040 |
| Dec 26, 2025 | 1,820.65 | 1,899.00 | 1,772.10 | 1,884.75 | 1,884.75 | 3.65% | 41,713 |
| Dec 24, 2025 | 1,777.75 | 1,844.45 | 1,715.80 | 1,818.40 | 1,818.40 | 4.64% | 35,972 |
| Dec 23, 2025 | 1,769.95 | 1,774.40 | 1,681.00 | 1,737.70 | 1,737.70 | -2.94% | 29,457 |
| Dec 22, 2025 | 1,614.95 | 1,965.00 | 1,611.00 | 1,790.30 | 1,790.30 | 9.01% | 46,982 |
| Dec 19, 2025 | 1,745.90 | 1,751.70 | 1,617.50 | 1,642.33 | 1,642.33 | -5.21% | 23,160 |
| Dec 18, 2025 | 1,775.00 | 1,815.50 | 1,704.33 | 1,732.53 | 1,732.53 | -2.06% | 24,570 |
| Dec 17, 2025 | 1,858.93 | 1,858.93 | 1,755.08 | 1,769.03 | 1,769.03 | -4.49% | 15,280 |
| Dec 16, 2025 | 1,800.00 | 1,877.00 | 1,739.28 | 1,852.20 | 1,852.20 | 3.51% | 38,168 |
| Dec 15, 2025 | 1,656.90 | 1,811.98 | 1,629.70 | 1,789.35 | 1,789.35 | 9.00% | 49,246 |
| Dec 12, 2025 | 1,634.98 | 1,649.43 | 1,589.50 | 1,641.63 | 1,641.63 | 3.77% | 10,142 |
| Dec 11, 2025 | 1,634.48 | 1,634.48 | 1,542.00 | 1,581.93 | 1,581.93 | 0.76% | 5,336 |
| Dec 10, 2025 | 1,625.00 | 1,638.65 | 1,560.75 | 1,569.93 | 1,569.93 | -4.08% | 15,624 |
| Dec 9, 2025 | 1,568.48 | 1,667.50 | 1,508.00 | 1,636.73 | 1,636.73 | 3.73% | 30,090 |
| Dec 8, 2025 | 1,524.98 | 1,615.00 | 1,491.10 | 1,577.83 | 1,577.83 | 3.96% | 31,574 |
| Dec 5, 2025 | 1,381.00 | 1,542.50 | 1,381.00 | 1,517.78 | 1,517.78 | 7.78% | 37,962 |
| Dec 4, 2025 | 1,459.40 | 1,459.50 | 1,393.75 | 1,408.18 | 1,408.18 | -2.74% | 5,854 |
| Dec 3, 2025 | 1,450.08 | 1,476.75 | 1,425.05 | 1,447.83 | 1,447.83 | -1.64% | 5,402 |
| Dec 2, 2025 | 1,499.93 | 1,517.15 | 1,462.43 | 1,471.93 | 1,471.93 | -1.00% | 12,104 |
| Dec 1, 2025 | 1,432.98 | 1,494.95 | 1,408.20 | 1,486.85 | 1,486.85 | 6.83% | 20,872 |
| Nov 28, 2025 | 1,430.98 | 1,430.98 | 1,363.33 | 1,391.75 | 1,391.75 | 0.65% | 4,456 |
| Nov 27, 2025 | 1,389.98 | 1,453.25 | 1,375.75 | 1,382.70 | 1,382.70 | 0.86% | 10,750 |
| Nov 26, 2025 | 1,425.58 | 1,425.58 | 1,354.98 | 1,370.88 | 1,370.88 | -3.26% | 6,284 |
| Nov 25, 2025 | 1,399.83 | 1,422.53 | 1,341.50 | 1,417.03 | 1,417.03 | 6.45% | 14,768 |
| Nov 24, 2025 | 1,449.85 | 1,449.85 | 1,317.30 | 1,331.18 | 1,331.18 | -3.01% | 7,430 |
| Nov 21, 2025 | 1,438.48 | 1,438.48 | 1,362.68 | 1,372.48 | 1,372.48 | -4.72% | 5,202 |
| Nov 20, 2025 | 1,406.95 | 1,534.50 | 1,402.68 | 1,440.50 | 1,440.50 | 2.38% | 32,870 |
| Nov 19, 2025 | 1,349.48 | 1,425.00 | 1,346.73 | 1,406.95 | 1,406.95 | 3.63% | 9,620 |
| Nov 18, 2025 | 1,342.58 | 1,370.23 | 1,312.00 | 1,357.63 | 1,357.63 | 1.13% | 6,962 |
| Nov 17, 2025 | 1,309.98 | 1,365.00 | 1,244.63 | 1,342.43 | 1,342.43 | 1.22% | 12,228 |
| Nov 14, 2025 | 1,305.23 | 1,355.00 | 1,303.50 | 1,326.28 | 1,326.28 | 0.85% | 5,588 |
| Nov 13, 2025 | 1,383.40 | 1,442.50 | 1,305.75 | 1,315.10 | 1,315.10 | -4.24% | 14,788 |
| Nov 12, 2025 | 1,378.00 | 1,390.68 | 1,338.80 | 1,373.33 | 1,373.33 | -0.19% | 5,954 |
| Nov 11, 2025 | 1,435.00 | 1,452.88 | 1,367.50 | 1,375.95 | 1,375.95 | -3.98% | 9,844 |