Skip to main content
logo
Knowledge Marine & Engineering Works Limited (BOM:543273)
India flag India · Delayed Price · Currency is INR
664.15
-7.05 (-1.05%)
At close: Nov 9, 2026

BOM:543273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026667.00671.40649.60664.15664.15-1.05%45,301
Nov 8, 2026655.25675.00654.25671.20671.202.40%47,759
Nov 6, 2026640.95675.45592.25655.45655.454.05%119,510
Nov 5, 2026683.53683.62624.20629.94629.94-5.36%72,395
Nov 4, 2026641.60671.01632.10665.63665.634.13%39,375
Nov 3, 2026645.65653.56635.05639.20639.20-0.45%22,215
Nov 2, 2026620.10647.48606.76642.12642.123.40%45,790
Oct 30, 2026617.19637.20603.93621.03621.030.66%52,310
Oct 29, 2026633.78637.20610.86616.93616.93-2.64%62,765
Oct 28, 2026646.04656.43628.16633.63633.63-2.11%47,330
Oct 27, 2026656.47681.00641.76647.28647.28-1.40%53,765
Oct 26, 2026633.06666.00624.01656.47656.474.28%56,580
Oct 23, 2026619.01636.96593.56629.51629.510.57%134,845
Oct 22, 2026624.17635.03606.20625.94625.940.28%85,510
Oct 21, 2026660.36666.89610.55624.18624.18-6.13%412,795
Oct 19, 2026669.99675.00660.66664.91664.91-0.15%67,815
Oct 16, 2026645.72673.60645.72665.94665.942.62%41,855
Oct 15, 2026657.53662.92641.19648.96648.96-1.33%54,995
Oct 14, 2026649.83663.59644.41657.73657.731.43%17,310
Oct 13, 2026675.34678.34635.19648.45648.45-3.14%72,070
Oct 12, 2026646.00670.89640.00669.50669.504.36%25,325
Oct 9, 2026650.64666.60622.48641.54641.54-1.55%134,390
Oct 8, 2026647.91660.92634.00651.65651.651.50%71,315
Oct 7, 2026642.80652.00635.28642.01642.010.27%56,630
Oct 6, 2026606.91649.00600.21640.27640.277.06%79,380
Oct 5, 2026590.00606.79584.85598.05598.051.43%39,155
Oct 1, 2026602.80611.90581.12589.62589.62-3.15%89,785
Sep 30, 2026624.94633.40597.01608.80608.80-0.95%89,385
Sep 29, 2026593.00620.37579.93614.65614.656.88%168,200
Sep 28, 2026567.00580.26560.22575.09575.090.51%19,810
Sep 25, 2026578.18585.00569.37572.16572.16-1.04%38,505
Sep 24, 2026594.69601.62575.24578.18578.18-3.45%31,460
Sep 23, 2026594.42603.80584.91598.84598.840.59%41,485
Sep 22, 2026580.20606.00576.49595.34595.343.49%32,515
Sep 21, 2026598.00606.97568.16575.26575.26-0.38%86,475
Sep 18, 2026569.03584.81565.76577.44577.442.23%14,900
Sep 17, 2026549.53568.53545.68564.87564.874.39%15,585
Sep 16, 2026541.97552.01496.96541.10541.10-1.10%179,125
Sep 15, 2026577.00582.00541.37547.13547.13-4.67%99,220
Sep 11, 2026577.87589.66562.80573.96573.96-1.60%84,270
Sep 10, 2026592.08598.21576.96583.31583.31-1.51%17,805
Sep 9, 2026597.20607.40586.86592.26592.26-0.87%61,755
Sep 8, 2026595.97605.00588.93597.43597.430.86%31,345
Sep 7, 2026644.39644.39582.00592.32592.32-2.14%38,625
Sep 4, 2026635.00635.01602.19605.28605.28-3.97%80,475
Sep 3, 2026598.06634.00591.19630.29630.296.73%132,625
Sep 2, 2026585.60592.35580.82590.56590.560.60%9,315
Sep 1, 2026586.81593.60578.80587.01587.010.05%49,750
Aug 31, 2026610.08610.08563.60586.70586.70-3.83%59,740
Aug 28, 2026597.20615.34593.67610.08610.082.67%156,350