Skip to main content
logo
Knowledge Marine & Engineering Works Limited (NSE:KMEW)
India flag India · Delayed Price · Currency is INR
2,451.80
+6.50 (0.27%)
Jul 21, 2026, 3:29 PM IST

NSE:KMEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,431.002,463.602,417.002,451.802,451.800.27%36,988
Jul 20, 20262,400.002,477.402,370.002,445.302,445.301.68%52,499
Jul 17, 20262,418.002,431.002,354.102,404.902,404.90-1.09%55,466
Jul 16, 20262,480.002,496.302,403.702,431.302,431.30-0.70%63,648
Jul 15, 20262,348.702,540.002,344.902,448.502,448.504.55%216,652
Jul 14, 20262,396.002,396.002,330.102,341.902,341.90-3.44%57,547
Jul 13, 20262,404.002,465.002,371.002,425.402,425.400.53%129,090
Jul 10, 20262,275.002,440.002,275.002,412.702,412.706.35%183,921
Jul 9, 20262,269.002,309.902,250.402,268.602,268.601.42%72,402
Jul 8, 20262,250.002,387.802,216.002,236.902,236.90-2.08%178,076
Jul 7, 20262,262.002,300.002,210.002,284.502,284.501.19%38,996
Jul 6, 20262,278.402,288.602,230.002,257.602,257.600.05%52,817
Jul 3, 20262,306.002,387.902,232.102,256.502,256.50-1.15%229,239
Jul 2, 20262,214.902,354.002,094.602,282.802,282.804.28%217,727
Jul 1, 20262,298.902,301.102,156.002,189.102,189.10-4.49%124,997
Jun 30, 20262,243.902,319.802,234.102,291.902,291.902.96%71,052
Jun 29, 20262,212.402,267.902,190.102,226.002,226.00-0.63%65,212
Jun 25, 20262,316.002,405.602,214.802,240.002,240.00-3.34%155,439
Jun 24, 20262,331.102,408.802,262.102,317.402,317.40-0.59%174,630
Jun 23, 20262,344.002,398.002,290.302,331.102,331.10-0.25%221,397
Jun 22, 20262,125.402,383.602,116.002,337.002,337.0012.74%467,769
Jun 19, 20262,054.802,129.301,965.002,072.902,072.900.91%345,596
Jun 18, 20262,075.002,123.802,036.502,054.302,054.30-1.04%66,186
Jun 17, 20261,994.002,116.901,993.002,075.902,075.904.40%198,914
Jun 16, 20261,980.002,003.401,952.301,988.501,988.500.80%45,613
Jun 15, 20261,959.802,020.001,915.101,972.801,972.802.61%93,542
Jun 12, 20261,886.801,930.001,856.501,922.601,922.602.94%60,945
Jun 11, 20261,858.001,911.001,800.601,867.701,867.700.24%69,845
Jun 10, 20261,978.301,978.301,851.101,863.201,863.20-4.93%59,860
Jun 9, 20261,899.001,968.001,876.201,959.801,959.804.02%73,702
Jun 8, 20261,842.201,917.001,815.401,884.001,884.002.26%69,966
Jun 5, 20261,937.301,937.301,832.501,842.301,842.30-3.80%73,970
Jun 4, 20261,808.701,944.201,801.001,915.001,915.006.36%134,261
Jun 3, 20261,799.001,821.901,760.301,800.501,800.501.12%67,929
Jun 2, 20261,735.901,835.001,735.901,780.501,780.502.66%121,361
Jun 1, 20261,890.001,891.701,711.301,734.301,734.30-9.59%218,091
May 29, 20262,030.002,048.001,902.001,918.301,918.30-6.43%197,103
May 27, 20262,165.002,191.002,035.102,050.202,050.20-4.54%136,482
May 26, 20262,047.002,174.902,018.102,147.602,147.604.97%141,068
May 25, 20262,100.002,109.502,020.002,046.002,046.00-1.04%96,338
May 22, 20262,185.002,220.002,050.102,067.502,067.50-4.34%116,669
May 21, 20262,104.202,175.002,066.502,161.402,161.404.37%134,073
May 20, 20262,000.002,087.001,925.002,070.902,070.903.02%114,536
May 19, 20262,075.002,107.601,992.502,010.202,010.20-2.42%108,930
May 18, 20261,973.902,152.801,935.002,060.102,060.104.16%282,621
May 15, 20261,950.102,016.901,912.601,977.801,977.801.65%78,083
May 14, 20261,988.902,020.001,904.001,945.701,945.70-1.98%103,449
May 13, 20262,001.102,059.901,940.001,985.001,985.00-0.84%117,145
May 12, 20262,197.102,204.201,972.202,001.902,001.90-8.90%203,779
May 11, 20262,126.902,224.602,079.002,197.402,197.403.31%190,347