NSE:KMEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	675.00	675.00	626.50	643.00	643.00	-3.12%	553,954
Nov 9, 2026	662.00	671.40	649.00	663.70	663.70	-1.15%	623,939
Nov 8, 2026	654.00	675.00	654.00	671.40	671.40	2.85%	240,023
Nov 6, 2026	641.00	675.00	592.00	652.80	652.80	3.84%	964,735
Nov 5, 2026	680.00	683.40	621.22	628.66	628.66	-5.60%	837,875
Nov 4, 2026	639.82	671.40	631.98	665.98	665.98	3.69%	451,670
Nov 3, 2026	644.80	652.60	636.46	642.30	642.30	-0.39%	227,775
Nov 2, 2026	619.00	647.80	607.08	644.80	644.80	4.17%	325,635
Oct 30, 2026	617.84	637.24	603.22	618.96	618.96	0.18%	861,630
Oct 29, 2026	636.00	637.94	610.82	617.84	617.84	-2.43%	432,370
Oct 28, 2026	650.00	656.52	628.00	633.22	633.22	-1.98%	434,035
Oct 27, 2026	656.00	681.80	640.44	646.04	646.04	-1.59%	782,570
Oct 26, 2026	633.60	665.80	623.22	656.50	656.50	4.22%	533,295
Oct 23, 2026	625.82	636.68	593.46	629.94	629.94	0.66%	727,695
Oct 22, 2026	622.00	636.00	605.98	625.82	625.82	0.29%	597,670
Oct 21, 2026	662.84	664.58	611.00	624.04	624.04	-6.13%	858,125
Oct 19, 2026	669.20	675.32	660.20	664.80	664.80	-0.11%	421,665
Oct 16, 2026	648.46	673.74	646.00	665.54	665.54	2.63%	517,025
Oct 15, 2026	656.00	662.80	642.42	648.46	648.46	-1.36%	459,095
Oct 14, 2026	648.14	664.56	644.40	657.40	657.40	1.38%	419,150
Oct 13, 2026	672.00	677.88	634.56	648.48	648.48	-3.09%	502,945
Oct 12, 2026	646.66	670.80	639.44	669.14	669.14	4.30%	686,325
Oct 9, 2026	651.34	667.60	623.12	641.56	641.56	-1.50%	1,339,480
Oct 8, 2026	646.00	661.40	633.60	651.34	651.34	1.33%	889,995
Oct 7, 2026	642.06	653.70	635.60	642.80	642.80	0.37%	462,595
Oct 6, 2026	605.60	648.40	599.22	640.46	640.46	7.01%	1,344,040
Oct 5, 2026	590.00	606.60	584.34	598.50	598.50	1.44%	476,235
Oct 1, 2026	604.00	612.78	579.96	590.02	590.02	-3.01%	691,455
Sep 30, 2026	621.26	634.00	597.20	608.30	608.30	-0.76%	1,088,640
Sep 29, 2026	593.02	619.98	578.54	612.96	612.96	6.53%	3,222,605
Sep 28, 2026	573.00	579.98	560.40	575.38	575.38	0.41%	278,815
Sep 25, 2026	581.00	584.94	570.40	573.02	573.02	-0.88%	155,320
Sep 24, 2026	590.00	601.98	575.20	578.12	578.12	-3.54%	312,915
Sep 23, 2026	600.04	604.00	585.06	599.32	599.32	0.67%	400,910
Sep 22, 2026	579.60	605.98	579.00	595.34	595.34	3.40%	931,205
Sep 21, 2026	598.00	607.60	568.22	575.78	575.78	-0.23%	926,815
Sep 18, 2026	568.46	584.10	566.00	577.12	577.12	2.03%	284,715
Sep 17, 2026	542.00	570.00	542.00	565.62	565.62	4.41%	320,305
Sep 16, 2026	542.00	551.74	497.76	541.74	541.74	-0.80%	1,204,725
Sep 15, 2026	573.84	583.52	539.80	546.10	546.10	-4.83%	392,060
Sep 11, 2026	580.98	590.16	562.42	573.84	573.84	-1.59%	466,765
Sep 10, 2026	592.76	598.66	577.32	583.12	583.12	-1.63%	257,235
Sep 9, 2026	597.20	607.54	586.00	592.80	592.80	-0.72%	336,255
Sep 8, 2026	596.76	605.16	588.80	597.12	597.12	0.81%	298,845
Sep 7, 2026	606.68	612.08	582.00	592.32	592.32	-2.37%	400,485
Sep 4, 2026	635.00	635.00	602.22	606.68	606.68	-3.71%	493,150
Sep 3, 2026	597.00	635.00	594.10	630.08	630.08	6.74%	659,035
Sep 2, 2026	584.00	592.00	580.72	590.32	590.32	0.53%	175,615
Sep 1, 2026	587.00	598.00	578.76	587.20	587.20	0.40%	295,155
Aug 31, 2026	608.14	610.06	563.40	584.88	584.88	-4.18%	989,460