Knowledge Marine & Engineering Works Limited (NSE:KMEW)
India · Delayed Price · Currency is INR 1,585.90
+7.80 (0.49%)
Apr 2, 2026, 3:29 PM IST
NSE:KMEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,549.90 | 1,595.00 | 1,508.80 | 1,585.90 | 1,585.90 | 0.49% | 45,598 |
| Apr 1, 2026 | 1,535.50 | 1,604.00 | 1,507.70 | 1,578.10 | 1,578.10 | 7.63% | 64,329 |
| Mar 30, 2026 | 1,502.00 | 1,537.60 | 1,453.10 | 1,466.20 | 1,466.20 | -4.14% | 65,494 |
| Mar 27, 2026 | 1,580.10 | 1,583.30 | 1,515.80 | 1,529.60 | 1,529.60 | -4.08% | 60,369 |
| Mar 25, 2026 | 1,558.00 | 1,614.90 | 1,550.80 | 1,594.60 | 1,594.60 | 3.28% | 83,135 |
| Mar 24, 2026 | 1,479.80 | 1,558.00 | 1,466.50 | 1,544.00 | 1,544.00 | 6.99% | 67,861 |
| Mar 23, 2026 | 1,535.00 | 1,535.00 | 1,409.00 | 1,443.10 | 1,443.10 | -6.61% | 136,193 |
| Mar 20, 2026 | 1,522.00 | 1,565.00 | 1,505.00 | 1,545.20 | 1,545.20 | 2.16% | 31,689 |
| Mar 19, 2026 | 1,532.60 | 1,545.30 | 1,505.20 | 1,512.60 | 1,512.60 | -3.18% | 49,369 |
| Mar 18, 2026 | 1,560.00 | 1,596.40 | 1,544.10 | 1,562.20 | 1,562.20 | 0.88% | 57,413 |
| Mar 17, 2026 | 1,574.70 | 1,574.70 | 1,510.10 | 1,548.60 | 1,548.60 | 0.64% | 98,776 |
| Mar 16, 2026 | 1,517.70 | 1,550.00 | 1,475.00 | 1,538.80 | 1,538.80 | 0.89% | 72,798 |
| Mar 13, 2026 | 1,566.00 | 1,566.00 | 1,511.20 | 1,525.30 | 1,525.30 | -2.75% | 63,145 |
| Mar 12, 2026 | 1,585.00 | 1,600.90 | 1,546.00 | 1,568.40 | 1,568.40 | -2.04% | 61,356 |
| Mar 11, 2026 | 1,635.20 | 1,672.60 | 1,586.60 | 1,601.00 | 1,601.00 | -2.30% | 162,832 |
| Mar 10, 2026 | 1,590.00 | 1,654.00 | 1,589.90 | 1,638.70 | 1,638.70 | 5.30% | 83,841 |
| Mar 9, 2026 | 1,580.30 | 1,597.00 | 1,532.60 | 1,556.20 | 1,556.20 | -2.61% | 72,549 |
| Mar 6, 2026 | 1,606.20 | 1,630.30 | 1,582.10 | 1,597.90 | 1,597.90 | -0.52% | 58,713 |
| Mar 5, 2026 | 1,587.80 | 1,649.70 | 1,564.50 | 1,606.20 | 1,606.20 | 2.37% | 163,998 |
| Mar 4, 2026 | 1,610.00 | 1,672.50 | 1,559.80 | 1,569.00 | 1,569.00 | -4.75% | 141,570 |
| Mar 2, 2026 | 1,502.00 | 1,715.00 | 1,480.00 | 1,647.20 | 1,647.20 | 3.10% | 255,445 |
| Feb 27, 2026 | 1,635.00 | 1,635.00 | 1,582.10 | 1,597.70 | 1,597.70 | -2.00% | 53,452 |
| Feb 26, 2026 | 1,640.90 | 1,657.20 | 1,595.50 | 1,630.30 | 1,630.30 | -0.15% | 51,891 |
| Feb 25, 2026 | 1,569.00 | 1,689.00 | 1,567.00 | 1,632.70 | 1,632.70 | 4.15% | 151,072 |
| Feb 24, 2026 | 1,551.90 | 1,615.00 | 1,536.30 | 1,567.60 | 1,567.60 | 1.01% | 84,420 |
| Feb 23, 2026 | 1,639.90 | 1,654.40 | 1,538.20 | 1,552.00 | 1,552.00 | -5.26% | 149,422 |
| Feb 20, 2026 | 1,624.40 | 1,696.80 | 1,610.00 | 1,638.20 | 1,638.20 | 1.49% | 158,670 |
| Feb 19, 2026 | 1,690.00 | 1,709.90 | 1,606.00 | 1,614.10 | 1,614.10 | -4.24% | 106,773 |
| 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 |