Skip to main content
logo
Knowledge Marine & Engineering Works Limited (BOM:543273)
India flag India · Delayed Price · Currency is INR
1,782.55
+47.85 (2.76%)
At close: Jun 2, 2026

BOM:543273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262,199.502,282.202,148.752,163.752,163.75-0.66%13,906
May 6, 20262,225.052,258.102,073.152,178.152,178.15-1.30%13,337
May 5, 20262,060.752,250.002,040.002,206.852,206.858.35%70,802
May 4, 20261,800.102,083.001,800.052,036.802,036.8015.11%85,611
Apr 30, 20261,776.201,791.201,726.001,769.501,769.50-1.77%10,504
Apr 29, 20261,828.601,828.601,774.501,801.301,801.30-0.20%6,198
Apr 28, 20261,775.951,845.801,775.001,804.851,804.851.95%11,074
Apr 27, 20261,747.751,880.001,740.451,770.401,770.405.46%54,706
Apr 24, 20261,723.201,733.951,661.351,678.801,678.80-2.18%3,020
Apr 23, 20261,725.001,748.801,713.001,716.301,716.30-0.92%1,882
Apr 22, 20261,690.001,741.001,679.001,732.201,732.202.18%1,807
Apr 21, 20261,699.001,737.701,689.951,695.301,695.30-0.20%4,611
Apr 20, 20261,776.201,776.201,680.001,698.651,698.65-4.33%13,684
Apr 17, 20261,870.001,870.001,764.201,775.501,775.50-3.17%8,243
Apr 16, 20261,879.501,879.501,798.601,833.551,833.551.94%4,863
Apr 15, 20261,784.951,831.451,778.751,798.601,798.603.76%6,279
Apr 13, 20261,740.001,795.001,703.451,733.351,733.35-2.35%8,902
Apr 10, 20261,732.351,780.951,725.801,775.001,775.004.63%3,474
Apr 9, 20261,730.001,775.001,688.801,696.401,696.40-2.04%13,011
Apr 8, 20261,750.951,750.951,704.651,731.651,731.654.30%2,574
Apr 7, 20261,622.001,726.651,598.301,660.301,660.302.72%3,276
Apr 6, 20261,611.251,639.951,554.551,616.401,616.402.25%3,172
Apr 2, 20261,545.951,597.851,507.101,580.801,580.80-0.18%6,563
Apr 1, 20261,530.001,602.751,505.701,583.601,583.607.41%12,474
Mar 30, 20261,530.001,533.001,459.851,474.301,474.30-3.55%5,421
Mar 27, 20261,589.401,589.401,518.001,528.501,528.50-2.90%3,013
Mar 25, 20261,559.751,614.001,548.001,574.151,574.152.32%3,896
Mar 24, 20261,451.001,551.451,451.001,538.451,538.456.52%7,032
Mar 23, 20261,554.951,554.951,405.301,444.301,444.30-6.07%7,187
Mar 20, 20261,500.401,565.401,500.401,537.701,537.701.56%4,505
Mar 19, 20261,520.001,543.651,504.201,514.101,514.10-2.88%2,168
Mar 18, 20261,545.001,592.201,543.251,559.001,559.000.59%3,789
Mar 17, 20261,572.651,572.651,510.551,549.801,549.801.00%2,657