Skip to main content
logo
Knowledge Marine & Engineering Works Limited (BOM:543273)
India flag India · Delayed Price · Currency is INR
2,454.55
+52.25 (2.17%)
At close: Jul 20, 2026

BOM:543273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20261,869.251,900.001,805.301,862.501,862.500.03%3,747
Jun 10, 20261,966.901,975.001,852.001,861.851,861.85-5.22%8,331
Jun 9, 20261,907.001,969.851,875.051,964.351,964.354.45%4,466
Jun 8, 20261,842.001,915.001,820.901,880.601,880.602.12%3,891
Jun 5, 20261,940.651,940.651,834.101,841.601,841.60-3.81%5,890
Jun 4, 20261,813.401,944.351,803.351,914.451,914.456.39%11,912
Jun 3, 20261,791.501,819.901,759.151,799.451,799.450.95%14,114
Jun 2, 20261,727.351,833.751,727.351,782.551,782.552.76%15,455
Jun 1, 20261,885.151,891.701,706.801,734.701,734.70-9.96%64,186
May 29, 20262,037.902,040.001,904.651,926.501,926.50-5.95%14,140
May 27, 20262,154.402,189.802,036.002,048.302,048.30-4.88%22,900
May 26, 20262,049.902,175.002,025.002,153.402,153.405.26%10,336
May 25, 20262,126.002,126.002,020.702,045.802,045.80-0.99%6,884
May 22, 20262,170.052,215.652,050.652,066.302,066.30-4.47%17,481
May 21, 20262,115.502,170.002,072.952,163.002,163.004.56%9,395
May 20, 20262,015.102,091.151,928.002,068.702,068.703.17%4,677
May 19, 20262,099.252,110.301,991.052,005.102,005.10-2.44%5,967
May 18, 20261,973.002,155.051,940.002,055.202,055.204.13%12,643
May 15, 20261,959.852,004.951,912.701,973.601,973.601.45%5,264
May 14, 20261,986.752,021.151,898.501,945.351,945.35-2.08%19,931
May 13, 20261,975.452,059.051,950.001,986.601,986.60-0.51%7,381
May 12, 20262,199.802,201.501,973.701,996.851,996.85-9.12%15,066
May 11, 20262,136.902,223.552,084.252,197.152,197.153.55%13,172
May 8, 20262,175.002,207.002,100.002,121.902,121.90-1.93%12,675