Knowledge Marine & Engineering Works Limited (NSE:KMEW)
India · Delayed Price · Currency is INR 1,871.10
+118.15 (6.74%)
At close: Sep 11, 2025
NSE:KMEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,800.50 | 1,805.55 | 1,737.45 | 1,752.95 | - | -1.70% | 987 |
| Sep 9, 2025 | 1,735.00 | 1,802.00 | 1,723.35 | 1,783.20 | - | 2.93% | 2,141 |
| Sep 8, 2025 | 1,798.95 | 1,798.95 | 1,720.05 | 1,732.40 | - | -0.72% | 595 |
| Sep 5, 2025 | 1,780.25 | 1,783.70 | 1,730.85 | 1,745.05 | - | -1.79% | 2,926 |
| Sep 4, 2025 | 1,731.35 | 1,835.65 | 1,731.35 | 1,776.85 | - | 0.49% | 2,199 |
| Sep 3, 2025 | 1,795.25 | 1,800.00 | 1,751.50 | 1,768.20 | - | -3.05% | 1,440 |
| Sep 2, 2025 | 1,996.95 | 2,089.90 | 1,806.50 | 1,823.80 | - | -2.86% | 4,041 |
| Sep 1, 2025 | 1,870.05 | 1,906.20 | 1,862.70 | 1,877.45 | - | -0.23% | 1,836 |
| Aug 29, 2025 | 1,887.95 | 1,909.70 | 1,849.30 | 1,881.70 | - | 0.71% | 1,674 |
| Aug 28, 2025 | 1,994.95 | 1,994.95 | 1,858.00 | 1,868.45 | - | -3.68% | 4,325 |
| Aug 26, 2025 | 1,881.05 | 1,966.00 | 1,841.20 | 1,939.75 | - | 1.67% | 1,824 |
| Aug 25, 2025 | 2,039.95 | 2,039.95 | 1,880.00 | 1,907.90 | - | -2.16% | 4,377 |
| Aug 22, 2025 | 1,868.85 | 1,982.25 | 1,857.25 | 1,950.00 | - | 4.33% | 5,075 |
| Aug 21, 2025 | 1,975.00 | 2,111.00 | 1,857.80 | 1,869.05 | - | 0.69% | 4,755 |
| Aug 20, 2025 | 1,881.00 | 1,925.00 | 1,846.40 | 1,856.25 | - | -1.62% | 1,565 |
| Aug 19, 2025 | 1,735.05 | 1,920.90 | 1,735.05 | 1,886.85 | - | 4.64% | 19,071 |
| Aug 18, 2025 | 1,683.45 | 1,818.00 | 1,652.00 | 1,803.20 | - | 8.29% | 3,516 |
| Aug 14, 2025 | 1,650.10 | 1,719.95 | 1,650.10 | 1,665.15 | - | -2.47% | 1,299 |
| Aug 13, 2025 | 1,665.00 | 1,715.00 | 1,617.70 | 1,707.35 | - | 3.95% | 1,949 |
| Aug 12, 2025 | 1,644.90 | 1,662.00 | 1,608.10 | 1,642.50 | - | -0.17% | 2,175 |
| Aug 11, 2025 | 1,628.65 | 1,669.70 | 1,597.90 | 1,645.35 | - | 1.02% | 1,387 |
| Aug 8, 2025 | 1,669.60 | 1,705.00 | 1,613.10 | 1,628.70 | - | -2.45% | 2,344 |
| Aug 7, 2025 | 1,658.00 | 1,727.00 | 1,645.95 | 1,669.60 | - | -0.46% | 1,450 |
| Aug 6, 2025 | 1,707.45 | 1,707.45 | 1,655.00 | 1,677.35 | - | -0.86% | 424 |
| Aug 5, 2025 | 1,719.00 | 1,838.00 | 1,670.05 | 1,691.90 | - | 0.08% | 4,607 |
| Aug 4, 2025 | 1,652.65 | 1,715.30 | 1,634.00 | 1,690.50 | - | 4.65% | 710 |
| Aug 1, 2025 | 1,635.00 | 1,674.80 | 1,585.15 | 1,615.35 | - | -2.68% | 800 |
| Jul 31, 2025 | 1,683.60 | 1,723.00 | 1,652.00 | 1,659.80 | - | -2.88% | 1,688 |
| Jul 30, 2025 | 1,724.20 | 1,741.95 | 1,682.10 | 1,709.00 | - | -1.24% | 845 |
| Jul 29, 2025 | 1,653.05 | 1,747.45 | 1,653.05 | 1,730.40 | - | 2.59% | 2,800 |
| Jul 28, 2025 | 1,722.00 | 1,725.35 | 1,655.00 | 1,686.65 | - | -1.94% | 4,018 |
| Jul 25, 2025 | 1,730.10 | 1,749.85 | 1,695.35 | 1,720.00 | - | -1.77% | 916 |
| Jul 24, 2025 | 1,764.90 | 1,765.00 | 1,735.05 | 1,751.00 | - | -1.40% | 2,532 |
| Jul 23, 2025 | 1,750.00 | 1,783.35 | 1,711.45 | 1,775.95 | - | 1.81% | 1,803 |
| Jul 22, 2025 | 1,792.90 | 1,793.65 | 1,738.40 | 1,744.35 | - | -2.14% | 1,249 |
| Jul 21, 2025 | 1,827.25 | 1,843.00 | 1,766.00 | 1,782.55 | - | -2.18% | 2,497 |
| Jul 18, 2025 | 1,818.10 | 1,858.70 | 1,793.55 | 1,822.20 | - | 0.36% | 8,292 |
| Jul 17, 2025 | 1,764.10 | 1,841.45 | 1,759.00 | 1,815.75 | - | 2.93% | 4,651 |
| Jul 16, 2025 | 1,725.05 | 1,785.75 | 1,725.05 | 1,764.10 | - | 1.29% | 3,461 |
| Jul 15, 2025 | 1,660.20 | 1,771.50 | 1,660.20 | 1,741.55 | - | 5.14% | 10,647 |
| Jul 14, 2025 | 1,658.00 | 1,701.20 | 1,612.80 | 1,656.40 | - | 0.93% | 2,809 |
| Jul 11, 2025 | 1,673.50 | 1,726.20 | 1,631.15 | 1,641.15 | - | -1.36% | 3,933 |
| Jul 10, 2025 | 1,599.00 | 1,752.10 | 1,599.00 | 1,663.85 | - | 5.43% | 19,547 |
| Jul 9, 2025 | 1,608.95 | 1,612.00 | 1,577.00 | 1,578.10 | - | -2.14% | 667 |
| Jul 8, 2025 | 1,550.10 | 1,620.00 | 1,550.10 | 1,612.55 | - | 1.17% | 1,905 |
| Jul 7, 2025 | 1,644.25 | 1,644.25 | 1,590.00 | 1,593.85 | - | -3.16% | 666 |
| Jul 4, 2025 | 1,678.35 | 1,678.35 | 1,631.00 | 1,645.80 | - | 0.10% | 956 |
| Jul 3, 2025 | 1,602.15 | 1,680.00 | 1,587.00 | 1,644.15 | - | 2.66% | 4,933 |
| Jul 2, 2025 | 1,635.00 | 1,635.00 | 1,530.00 | 1,601.60 | - | 2.86% | 7,151 |
| Jul 1, 2025 | 1,604.95 | 1,604.95 | 1,530.00 | 1,557.00 | - | -0.37% | 1,816 |