Skip to main content
logo
Knowledge Marine & Engineering Works Limited (BOM:543273)
India flag India · Delayed Price · Currency is INR
3,201.35
+211.10 (7.06%)
At close: Oct 6, 2026

BOM:543273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,034.553,245.003,001.053,201.353,201.357.06%15,876
Oct 5, 20262,950.003,033.952,924.252,990.252,990.251.43%7,831
Oct 1, 20263,014.003,059.502,905.602,948.102,948.10-3.15%17,957
Sep 30, 20263,124.703,167.002,985.053,044.003,044.00-0.95%17,877
Sep 29, 20262,965.003,101.852,899.653,073.253,073.256.88%33,640
Sep 28, 20262,835.002,901.302,801.102,875.452,875.450.51%3,962
Sep 25, 20262,890.902,925.002,846.852,860.802,860.80-1.04%7,701
Sep 24, 20262,973.453,008.102,876.202,890.902,890.90-3.45%6,292
Sep 23, 20262,972.103,019.002,924.552,994.202,994.200.59%8,297
Sep 22, 20262,901.003,030.002,882.452,976.702,976.703.49%6,503
Sep 21, 20262,990.003,034.852,840.802,876.302,876.30-0.38%17,295
Sep 18, 20262,845.152,924.052,828.802,887.202,887.202.23%2,980
Sep 17, 20262,747.652,842.652,728.402,824.352,824.354.39%3,117
Sep 16, 20262,709.852,760.052,484.802,705.502,705.50-1.10%35,825
Sep 15, 20262,885.002,910.002,706.852,735.652,735.65-4.67%19,840
Sep 11, 20262,889.352,948.302,814.002,869.802,869.80-1.60%16,854
Sep 10, 20262,960.402,991.052,884.802,916.552,916.55-1.51%3,561
Sep 9, 20262,986.003,037.002,934.302,961.302,961.30-0.87%12,351
Sep 8, 20262,979.853,025.002,944.652,987.152,987.150.86%6,269
Sep 7, 20263,221.953,221.952,910.002,961.602,961.60-2.14%7,725
Sep 4, 20263,175.003,175.053,010.953,026.403,026.40-3.97%16,095
Sep 3, 20262,990.303,170.002,955.953,151.453,151.456.73%26,525
Sep 2, 20262,928.002,961.752,904.102,952.802,952.800.60%1,863
Sep 1, 20262,934.052,968.002,894.002,935.052,935.050.05%9,950
Aug 31, 20263,050.403,050.402,818.002,933.502,933.50-3.83%11,948
Aug 28, 20262,986.003,076.702,968.353,050.403,050.402.67%31,270
Aug 27, 20262,850.002,990.052,791.002,971.202,971.206.90%43,774
Aug 26, 20262,700.002,847.402,698.002,779.552,779.553.41%15,435
Aug 25, 20262,717.252,734.902,662.652,687.852,687.85-1.13%6,318
Aug 24, 20262,739.252,768.802,691.952,718.502,718.50-0.21%2,376
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