Knowledge Marine & Engineering Works Limited (BOM:543273)
India · Delayed Price · Currency is INR 1,474.30
-54.20 (-3.55%)
At close: Mar 30, 2026
BOM:543273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,530.00 | 1,602.75 | 1,505.70 | 1,583.60 | 1,583.60 | 7.41% | 12,474 |
| Mar 30, 2026 | 1,530.00 | 1,533.00 | 1,459.85 | 1,474.30 | 1,474.30 | -3.55% | 5,421 |
| Mar 27, 2026 | 1,589.40 | 1,589.40 | 1,518.00 | 1,528.50 | 1,528.50 | -2.90% | 3,013 |
| Mar 25, 2026 | 1,559.75 | 1,614.00 | 1,548.00 | 1,574.15 | 1,574.15 | 2.32% | 3,896 |
| Mar 24, 2026 | 1,451.00 | 1,551.45 | 1,451.00 | 1,538.45 | 1,538.45 | 6.52% | 7,032 |
| Mar 23, 2026 | 1,554.95 | 1,554.95 | 1,405.30 | 1,444.30 | 1,444.30 | -6.07% | 7,187 |
| Mar 20, 2026 | 1,500.40 | 1,565.40 | 1,500.40 | 1,537.70 | 1,537.70 | 1.56% | 4,505 |
| Mar 19, 2026 | 1,520.00 | 1,543.65 | 1,504.20 | 1,514.10 | 1,514.10 | -2.88% | 2,168 |
| Mar 18, 2026 | 1,545.00 | 1,592.20 | 1,543.25 | 1,559.00 | 1,559.00 | 0.59% | 3,789 |
| Mar 17, 2026 | 1,572.65 | 1,572.65 | 1,510.55 | 1,549.80 | 1,549.80 | 1.00% | 2,657 |
| Mar 16, 2026 | 1,500.20 | 1,544.10 | 1,481.00 | 1,534.40 | 1,534.40 | 0.55% | 7,386 |
| Mar 13, 2026 | 1,559.95 | 1,564.70 | 1,510.00 | 1,526.00 | 1,526.00 | -2.90% | 6,656 |
| Mar 12, 2026 | 1,607.15 | 1,607.15 | 1,547.15 | 1,571.60 | 1,571.60 | -1.67% | 4,918 |
| Mar 11, 2026 | 1,642.70 | 1,669.75 | 1,587.00 | 1,598.35 | 1,598.35 | -2.71% | 7,432 |
| Mar 10, 2026 | 1,601.10 | 1,651.00 | 1,593.15 | 1,642.90 | 1,642.90 | 5.31% | 8,020 |
| Mar 9, 2026 | 1,739.95 | 1,739.95 | 1,532.00 | 1,560.10 | 1,560.10 | -2.06% | 5,178 |
| Mar 6, 2026 | 1,600.00 | 1,628.05 | 1,587.70 | 1,592.95 | 1,592.95 | -0.77% | 4,196 |
| Mar 5, 2026 | 1,595.05 | 1,649.80 | 1,566.65 | 1,605.25 | 1,605.25 | 2.42% | 6,346 |
| Mar 4, 2026 | 1,639.80 | 1,665.85 | 1,559.80 | 1,567.35 | 1,567.35 | -4.80% | 5,789 |
| Mar 2, 2026 | 1,400.05 | 1,713.55 | 1,400.05 | 1,646.40 | 1,646.40 | 2.40% | 26,248 |
| Feb 27, 2026 | 1,611.05 | 1,624.45 | 1,586.00 | 1,607.85 | 1,607.85 | -1.87% | 5,246 |
| Feb 26, 2026 | 1,650.00 | 1,650.00 | 1,597.00 | 1,638.45 | 1,638.45 | 0.46% | 1,729 |
| Feb 25, 2026 | 1,575.00 | 1,689.95 | 1,567.00 | 1,631.00 | 1,631.00 | 4.03% | 17,765 |
| Feb 24, 2026 | 1,550.00 | 1,613.50 | 1,544.10 | 1,567.80 | 1,567.80 | 0.49% | 7,691 |
| Feb 23, 2026 | 1,621.25 | 1,656.65 | 1,540.00 | 1,560.20 | 1,560.20 | -4.60% | 8,007 |
| Feb 20, 2026 | 1,620.00 | 1,691.90 | 1,609.65 | 1,635.40 | 1,635.40 | 1.22% | 14,273 |
| Feb 19, 2026 | 1,694.35 | 1,709.95 | 1,607.00 | 1,615.65 | 1,615.65 | -4.10% | 5,950 |
| Feb 18, 2026 | 1,713.00 | 1,724.80 | 1,673.75 | 1,684.65 | 1,684.65 | -1.67% | 9,188 |
| Feb 17, 2026 | 1,691.00 | 1,752.80 | 1,691.00 | 1,713.25 | 1,713.25 | 1.37% | 2,760 |
| Feb 16, 2026 | 1,754.95 | 1,754.95 | 1,682.15 | 1,690.15 | 1,690.15 | -0.56% | 6,253 |
| Feb 13, 2026 | 1,749.85 | 1,762.50 | 1,665.00 | 1,699.60 | 1,699.60 | -1.74% | 12,497 |
| Feb 12, 2026 | 1,745.00 | 1,839.70 | 1,696.50 | 1,729.65 | 1,729.65 | -1.09% | 13,724 |
| Feb 11, 2026 | 1,748.00 | 1,782.35 | 1,725.00 | 1,748.65 | 1,748.65 | -0.39% | 6,577 |
| Feb 10, 2026 | 1,799.95 | 1,809.15 | 1,740.00 | 1,755.50 | 1,755.50 | -1.00% | 5,249 |
| Feb 9, 2026 | 1,705.00 | 1,791.80 | 1,705.00 | 1,773.25 | 1,773.25 | 3.44% | 12,891 |
| Feb 6, 2026 | 1,700.05 | 1,735.50 | 1,664.15 | 1,714.25 | 1,714.25 | -1.19% | 9,183 |
| Feb 5, 2026 | 1,800.75 | 1,823.05 | 1,729.30 | 1,734.85 | 1,734.85 | -4.69% | 12,416 |
| Feb 4, 2026 | 1,836.00 | 1,869.05 | 1,766.75 | 1,820.30 | 1,820.30 | -0.82% | 13,651 |
| Feb 3, 2026 | 1,798.00 | 1,861.00 | 1,798.00 | 1,835.35 | 1,835.35 | 3.86% | 20,529 |
| Feb 2, 2026 | 1,672.60 | 1,782.55 | 1,672.60 | 1,767.10 | 1,767.10 | 5.65% | 20,285 |
| Feb 1, 2026 | 1,788.05 | 1,905.20 | 1,655.30 | 1,672.60 | 1,672.60 | -5.97% | 25,783 |
| Jan 30, 2026 | 1,830.00 | 1,898.00 | 1,764.75 | 1,778.70 | 1,778.70 | -3.13% | 24,694 |
| Jan 29, 2026 | 1,721.05 | 1,885.00 | 1,696.55 | 1,836.10 | 1,836.10 | 7.47% | 23,121 |
| Jan 28, 2026 | 1,685.00 | 1,727.80 | 1,647.95 | 1,708.55 | 1,708.55 | 3.52% | 6,929 |
| Jan 27, 2026 | 1,593.85 | 1,713.55 | 1,593.85 | 1,650.45 | 1,650.45 | 4.25% | 21,500 |
| Jan 23, 2026 | 1,707.05 | 1,733.55 | 1,569.65 | 1,583.20 | 1,583.20 | -7.29% | 20,648 |
| Jan 22, 2026 | 1,774.95 | 1,774.95 | 1,692.45 | 1,707.70 | 1,707.70 | -1.49% | 8,315 |
| 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 |