Skip to main content
logo
Knowledge Marine & Engineering Works Limited (BOM:543273)
India flag India · Delayed Price · Currency is INR
2,724.10
+30.20 (1.12%)
At close: Aug 21, 2026

BOM:543273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,710.002,758.952,680.002,724.102,724.101.12%6,565
Aug 20, 20262,778.052,778.052,680.002,693.902,693.90-1.93%5,942
Aug 19, 20262,700.052,789.002,700.052,746.902,746.901.13%10,711
Aug 18, 20262,753.902,753.902,634.002,716.202,716.20-1.06%12,100
Aug 17, 20262,853.802,998.002,712.502,745.402,745.400.51%59,970
Aug 14, 20262,723.002,807.252,656.252,731.502,731.500.87%15,647
Aug 13, 20262,580.602,720.002,580.002,707.902,707.904.14%15,835
Aug 12, 20262,639.802,639.802,560.002,600.352,600.35-0.75%4,111
Aug 11, 20262,584.602,649.002,571.052,620.002,620.000.85%12,474
Aug 10, 20262,548.102,605.002,492.802,597.852,597.852.94%12,509
Aug 7, 20262,538.952,544.902,492.102,523.702,523.700.22%2,565
Aug 6, 20262,544.552,594.652,505.002,518.152,518.15-1.04%11,680
Aug 5, 20262,549.002,596.302,533.002,544.602,544.600.67%2,358
Aug 4, 20262,485.202,549.002,418.452,527.752,527.751.26%14,992
Aug 3, 20262,470.002,529.002,470.002,496.202,496.201.30%11,674
Jul 31, 20262,472.052,528.502,387.552,464.052,464.05-2.77%41,516
Jul 30, 20262,622.302,624.402,499.402,534.252,534.25-5.56%29,052
Jul 29, 20262,540.502,735.502,535.002,683.552,683.556.52%49,054
Jul 28, 20262,441.752,535.352,371.552,519.352,519.353.85%6,444
Jul 27, 20262,430.302,480.852,414.652,426.002,426.00-0.31%6,739
Jul 24, 20262,319.852,471.402,318.402,433.452,433.453.98%5,287
Jul 23, 20262,421.802,424.202,330.602,340.402,340.40-3.36%3,565
Jul 22, 20262,452.002,472.002,405.452,421.802,421.80-1.25%5,980
Jul 21, 20262,434.952,462.002,416.902,452.402,452.40-0.09%7,515
Jul 20, 20262,399.752,473.752,371.002,454.552,454.552.17%3,982
Jul 17, 20262,424.702,425.002,354.502,402.302,402.30-1.33%8,748
Jul 16, 20262,480.502,500.752,408.602,434.752,434.75-0.51%9,377
Jul 15, 20262,354.852,536.802,354.352,447.252,447.254.63%11,694
Jul 14, 20262,400.002,400.002,331.852,338.902,338.90-3.70%11,253
Jul 13, 20262,408.002,462.302,369.352,428.802,428.800.77%8,239
Jul 10, 20262,294.002,435.002,293.602,410.152,410.156.16%32,635
Jul 9, 20262,269.952,307.852,252.002,270.302,270.301.67%7,991
Jul 8, 20262,260.002,385.302,211.252,233.052,233.05-2.25%36,108
Jul 7, 20262,247.452,299.002,209.552,284.552,284.551.08%6,055
Jul 6, 20262,258.002,290.702,230.002,260.252,260.250.46%4,012
Jul 3, 20262,311.002,385.002,230.002,250.002,250.00-1.56%28,095
Jul 2, 20262,202.752,341.102,094.602,285.652,285.654.68%13,855
Jul 1, 20262,306.052,306.052,152.202,183.552,183.55-4.80%22,282
Jun 30, 20262,260.952,316.002,235.002,293.752,293.752.93%9,964
Jun 29, 20262,239.652,267.052,185.552,228.402,228.40-0.54%12,207
Jun 25, 20262,305.452,405.002,209.302,240.502,240.50-3.60%17,329
Jun 24, 20262,342.702,408.202,265.602,324.202,324.20-0.17%7,638
Jun 23, 20262,369.452,392.702,291.902,328.152,328.15-0.21%16,787
Jun 22, 20262,130.052,380.002,123.902,333.102,333.1012.44%76,783
Jun 19, 20262,040.402,130.001,962.002,075.002,075.000.93%606,212
Jun 18, 20262,076.002,124.402,035.352,055.802,055.80-0.79%7,341
Jun 17, 20262,011.352,118.002,006.602,072.152,072.154.22%17,140
Jun 16, 20262,002.002,002.001,954.901,988.301,988.301.15%3,357
Jun 15, 20261,955.002,014.151,913.001,965.601,965.602.13%18,189
Jun 12, 20261,860.051,929.101,831.001,924.551,924.553.33%14,635