Knowledge Marine & Engineering Works Limited (NSE:KMEW)
India · Delayed Price · Currency is INR 1,666.20
-19.40 (-1.15%)
Feb 19, 2026, 12:40 PM IST
NSE:KMEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,707.90 | 1,723.50 | 1,675.20 | 1,685.60 | 1,685.60 | -1.29% | 70,043 |
| Feb 17, 2026 | 1,690.00 | 1,751.80 | 1,685.50 | 1,707.60 | 1,707.60 | 0.71% | 75,656 |
| Feb 16, 2026 | 1,697.00 | 1,727.00 | 1,681.60 | 1,695.50 | 1,695.50 | -0.14% | 54,954 |
| Feb 13, 2026 | 1,737.90 | 1,764.80 | 1,664.00 | 1,697.90 | 1,697.90 | -1.52% | 198,920 |
| Feb 12, 2026 | 1,758.00 | 1,847.30 | 1,681.80 | 1,724.10 | 1,724.10 | -1.48% | 409,295 |
| Feb 11, 2026 | 1,745.10 | 1,782.70 | 1,718.50 | 1,750.00 | 1,750.00 | -0.65% | 126,341 |
| Feb 10, 2026 | 1,778.00 | 1,808.70 | 1,740.00 | 1,761.40 | 1,761.40 | -0.91% | 95,192 |
| Feb 9, 2026 | 1,719.90 | 1,790.00 | 1,711.00 | 1,777.50 | 1,777.50 | 3.86% | 118,219 |
| Feb 6, 2026 | 1,742.00 | 1,742.00 | 1,667.10 | 1,711.50 | 1,711.50 | -1.38% | 120,989 |
| Feb 5, 2026 | 1,814.10 | 1,826.10 | 1,726.60 | 1,735.40 | 1,735.40 | -4.62% | 84,095 |
| Feb 4, 2026 | 1,839.00 | 1,871.60 | 1,765.10 | 1,819.50 | 1,819.50 | -0.84% | 78,266 |
| Feb 3, 2026 | 1,804.00 | 1,865.30 | 1,799.70 | 1,835.00 | 1,835.00 | 4.00% | 155,209 |
| Feb 2, 2026 | 1,672.60 | 1,784.80 | 1,672.60 | 1,764.40 | 1,764.40 | 5.56% | 160,969 |
| Feb 1, 2026 | 1,803.80 | 1,905.00 | 1,653.20 | 1,671.50 | 1,671.50 | -6.38% | 244,959 |
| Jan 30, 2026 | 1,820.00 | 1,900.00 | 1,772.00 | 1,785.50 | 1,785.50 | -2.67% | 215,891 |
| Jan 29, 2026 | 1,726.50 | 1,886.90 | 1,696.00 | 1,834.50 | 1,834.50 | 7.46% | 270,792 |
| Jan 28, 2026 | 1,676.40 | 1,750.00 | 1,640.10 | 1,707.20 | 1,707.20 | 3.17% | 94,529 |
| Jan 27, 2026 | 1,599.90 | 1,715.00 | 1,595.10 | 1,654.80 | 1,654.80 | 4.66% | 223,209 |
| Jan 23, 2026 | 1,709.90 | 1,731.80 | 1,566.10 | 1,581.10 | 1,581.10 | -7.39% | 129,361 |
| Jan 22, 2026 | 1,760.00 | 1,773.80 | 1,692.90 | 1,707.30 | 1,707.30 | -1.40% | 93,354 |
| Jan 21, 2026 | 1,745.40 | 1,804.20 | 1,706.30 | 1,731.50 | 1,731.50 | -2.21% | 139,482 |
| Jan 20, 2026 | 1,821.00 | 1,875.60 | 1,755.80 | 1,770.60 | 1,770.60 | -3.25% | 195,700 |
| Jan 19, 2026 | 1,875.00 | 1,887.90 | 1,818.00 | 1,830.00 | 1,830.00 | -2.49% | 73,432 |
| Jan 16, 2026 | 1,925.10 | 1,930.60 | 1,860.30 | 1,876.70 | 1,876.70 | -2.32% | 102,560 |
| Jan 14, 2026 | 1,838.00 | 1,942.90 | 1,800.00 | 1,921.20 | 1,921.20 | 4.55% | 429,101 |
| Jan 13, 2026 | 1,709.90 | 1,884.60 | 1,699.90 | 1,837.60 | 1,837.60 | 8.57% | 611,984 |
| Jan 12, 2026 | 1,684.00 | 1,717.00 | 1,615.00 | 1,692.60 | 1,692.60 | 1.04% | 182,609 |
| Jan 9, 2026 | 1,735.80 | 1,754.10 | 1,660.10 | 1,675.20 | 1,675.20 | -3.44% | 127,977 |
| Jan 8, 2026 | 1,762.00 | 1,795.80 | 1,695.20 | 1,734.80 | 1,734.80 | -1.54% | 158,911 |
| Jan 7, 2026 | 1,710.00 | 1,774.80 | 1,707.10 | 1,762.00 | 1,762.00 | 2.38% | 189,240 |
| Jan 6, 2026 | 1,830.00 | 1,857.20 | 1,711.80 | 1,721.10 | 1,721.10 | -6.48% | 193,954 |
| Jan 5, 2026 | 1,879.90 | 1,879.90 | 1,813.00 | 1,840.40 | 1,840.40 | -2.53% | 130,467 |
| Jan 2, 2026 | 1,899.90 | 1,941.10 | 1,875.00 | 1,888.10 | 1,888.10 | -2.01% | 155,504 |
| Jan 1, 2026 | 1,860.00 | 1,945.00 | 1,841.30 | 1,926.90 | 1,926.90 | 2.99% | 218,164 |
| Dec 31, 2025 | 1,865.20 | 1,914.40 | 1,840.60 | 1,871.00 | 1,871.00 | 0.30% | 186,362 |
| Dec 30, 2025 | 1,788.00 | 1,884.00 | 1,745.00 | 1,865.40 | 1,865.40 | 3.72% | 207,556 |
| Dec 29, 2025 | 1,846.70 | 1,875.00 | 1,780.00 | 1,798.50 | 1,798.50 | -4.54% | 183,311 |
| Dec 26, 2025 | 1,808.10 | 1,899.00 | 1,774.00 | 1,884.00 | 1,884.00 | 3.63% | 425,866 |
| Dec 24, 2025 | 1,761.00 | 1,847.60 | 1,715.00 | 1,818.00 | 1,818.00 | 4.92% | 378,187 |
| Dec 23, 2025 | 1,765.00 | 1,775.00 | 1,680.00 | 1,732.70 | 1,732.70 | -3.00% | 241,766 |
| Dec 22, 2025 | 1,610.10 | 1,959.30 | 1,610.00 | 1,786.20 | 1,786.20 | 9.39% | 697,260 |
| Dec 19, 2025 | 1,737.40 | 1,775.00 | 1,615.55 | 1,632.80 | 1,632.80 | -5.44% | 389,642 |
| Dec 18, 2025 | 1,776.20 | 1,819.65 | 1,702.50 | 1,726.75 | 1,726.75 | -2.58% | 420,538 |
| Dec 17, 2025 | 1,847.55 | 1,856.05 | 1,761.40 | 1,772.45 | 1,772.45 | -4.38% | 218,048 |
| Dec 16, 2025 | 1,791.45 | 1,879.25 | 1,740.05 | 1,853.65 | 1,853.65 | 3.47% | 571,390 |
| Dec 15, 2025 | 1,640.95 | 1,814.30 | 1,625.25 | 1,791.50 | 1,791.50 | 9.12% | 594,642 |
| Dec 12, 2025 | 1,589.20 | 1,649.50 | 1,589.20 | 1,641.70 | 1,641.70 | 3.30% | 189,356 |
| Dec 11, 2025 | 1,569.55 | 1,599.00 | 1,539.05 | 1,589.20 | 1,589.20 | 1.14% | 131,310 |
| Dec 10, 2025 | 1,624.75 | 1,639.45 | 1,560.75 | 1,571.30 | 1,571.30 | -3.53% | 209,176 |
| Dec 9, 2025 | 1,558.45 | 1,669.05 | 1,506.25 | 1,628.80 | 1,628.80 | 3.19% | 468,416 |