Skip to main content
logo
Knowledge Marine & Engineering Works Limited (BOM:543273)
India flag India · Delayed Price · Currency is INR
2,869.80
-46.75 (-1.60%)
At close: Sep 11, 2026

BOM:543273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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