Knowledge Marine & Engineering Works Limited (BOM:543273)
India · Delayed Price · Currency is INR 2,197.15
+75.25 (3.55%)
At close: May 11, 2026
BOM:543273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,136.90 | 2,223.55 | 2,084.25 | 2,197.15 | 2,197.15 | 3.55% | 13,172 |
| May 8, 2026 | 2,175.00 | 2,207.00 | 2,100.00 | 2,121.90 | 2,121.90 | -1.93% | 12,675 |
| May 7, 2026 | 2,199.50 | 2,282.20 | 2,148.75 | 2,163.75 | 2,163.75 | -0.66% | 13,906 |
| May 6, 2026 | 2,225.05 | 2,258.10 | 2,073.15 | 2,178.15 | 2,178.15 | -1.30% | 13,337 |
| May 5, 2026 | 2,060.75 | 2,250.00 | 2,040.00 | 2,206.85 | 2,206.85 | 8.35% | 70,802 |
| May 4, 2026 | 1,800.10 | 2,083.00 | 1,800.05 | 2,036.80 | 2,036.80 | 15.11% | 85,611 |
| Apr 30, 2026 | 1,776.20 | 1,791.20 | 1,726.00 | 1,769.50 | 1,769.50 | -1.77% | 10,504 |
| Apr 29, 2026 | 1,828.60 | 1,828.60 | 1,774.50 | 1,801.30 | 1,801.30 | -0.20% | 6,198 |
| Apr 28, 2026 | 1,775.95 | 1,845.80 | 1,775.00 | 1,804.85 | 1,804.85 | 1.95% | 11,074 |
| Apr 27, 2026 | 1,747.75 | 1,880.00 | 1,740.45 | 1,770.40 | 1,770.40 | 5.46% | 54,706 |
| Apr 24, 2026 | 1,723.20 | 1,733.95 | 1,661.35 | 1,678.80 | 1,678.80 | -2.18% | 3,020 |
| Apr 23, 2026 | 1,725.00 | 1,748.80 | 1,713.00 | 1,716.30 | 1,716.30 | -0.92% | 1,882 |
| Apr 22, 2026 | 1,690.00 | 1,741.00 | 1,679.00 | 1,732.20 | 1,732.20 | 2.18% | 1,807 |
| Apr 21, 2026 | 1,699.00 | 1,737.70 | 1,689.95 | 1,695.30 | 1,695.30 | -0.20% | 4,611 |
| Apr 20, 2026 | 1,776.20 | 1,776.20 | 1,680.00 | 1,698.65 | 1,698.65 | -4.33% | 13,684 |
| Apr 17, 2026 | 1,870.00 | 1,870.00 | 1,764.20 | 1,775.50 | 1,775.50 | -3.17% | 8,243 |
| Apr 16, 2026 | 1,879.50 | 1,879.50 | 1,798.60 | 1,833.55 | 1,833.55 | 1.94% | 4,863 |
| Apr 15, 2026 | 1,784.95 | 1,831.45 | 1,778.75 | 1,798.60 | 1,798.60 | 3.76% | 6,279 |
| Apr 13, 2026 | 1,740.00 | 1,795.00 | 1,703.45 | 1,733.35 | 1,733.35 | -2.35% | 8,902 |
| Apr 10, 2026 | 1,732.35 | 1,780.95 | 1,725.80 | 1,775.00 | 1,775.00 | 4.63% | 3,474 |
| Apr 9, 2026 | 1,730.00 | 1,775.00 | 1,688.80 | 1,696.40 | 1,696.40 | -2.04% | 13,011 |
| Apr 8, 2026 | 1,750.95 | 1,750.95 | 1,704.65 | 1,731.65 | 1,731.65 | 4.30% | 2,574 |
| Apr 7, 2026 | 1,622.00 | 1,726.65 | 1,598.30 | 1,660.30 | 1,660.30 | 2.72% | 3,276 |
| Apr 6, 2026 | 1,611.25 | 1,639.95 | 1,554.55 | 1,616.40 | 1,616.40 | 2.25% | 3,172 |
| Apr 2, 2026 | 1,545.95 | 1,597.85 | 1,507.10 | 1,580.80 | 1,580.80 | -0.18% | 6,563 |
| 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 |