Skip to main content
logo
Knowledge Marine & Engineering Works Limited (NSE:KMEW)
India flag India · Delayed Price · Currency is INR
2,871.00
-44.60 (-1.53%)
Sep 11, 2026, 9:40 AM IST

NSE:KMEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20262,963.802,993.302,886.602,915.602,915.60-1.63%51,447
Sep 9, 20262,986.003,037.702,930.002,964.002,964.00-0.72%67,251
Sep 8, 20262,983.803,025.802,944.002,985.602,985.600.81%59,769
Sep 7, 20263,033.403,060.402,910.002,961.602,961.60-2.37%80,097
Sep 4, 20263,175.003,175.003,011.103,033.403,033.40-3.71%98,630
Sep 3, 20262,985.003,175.002,970.503,150.403,150.406.74%131,807
Sep 2, 20262,920.002,960.002,903.602,951.602,951.600.53%35,123
Sep 1, 20262,935.002,990.002,893.802,936.002,936.000.40%59,031
Aug 31, 20263,040.703,050.302,817.002,924.402,924.40-4.18%197,892
Aug 28, 20262,980.003,080.002,969.003,051.903,051.902.79%155,002
Aug 27, 20262,878.402,995.002,791.002,969.002,969.006.88%303,914
Aug 26, 20262,734.902,849.902,692.102,777.802,777.803.45%93,743
Aug 25, 20262,705.002,735.002,660.402,685.102,685.10-1.02%40,991
Aug 24, 20262,751.802,770.002,691.102,712.702,712.70-0.47%37,428
Aug 21, 20262,710.002,758.702,680.102,725.602,725.601.26%55,030
Aug 20, 20262,765.002,765.002,677.002,691.802,691.80-2.06%53,170
Aug 19, 20262,725.002,788.402,715.002,748.402,748.401.56%69,905
Aug 18, 20262,740.002,745.002,632.002,706.202,706.20-1.82%163,110
Aug 17, 20262,850.002,999.902,706.502,756.502,756.500.94%597,878
Aug 14, 20262,730.002,815.802,650.302,730.802,730.800.77%159,236
Aug 13, 20262,582.002,721.002,582.002,709.802,709.804.23%76,044
Aug 12, 20262,622.202,638.202,554.802,599.802,599.80-0.81%41,333
Aug 11, 20262,596.802,648.002,572.602,621.102,621.100.94%58,904
Aug 10, 20262,528.402,609.002,492.602,596.802,596.802.71%72,121
Aug 7, 20262,513.002,545.002,490.002,528.402,528.400.37%35,788
Aug 6, 20262,535.002,595.002,502.002,519.202,519.20-0.90%49,820
Aug 5, 20262,548.902,599.002,516.502,542.202,542.200.39%50,581
Aug 4, 20262,494.902,550.002,415.602,532.202,532.201.55%100,767
Aug 3, 20262,470.602,533.002,470.602,493.502,493.501.23%51,459
Jul 31, 20262,480.002,530.102,390.002,463.302,463.30-2.60%142,461
Jul 30, 20262,629.302,629.302,500.002,529.002,529.00-5.63%122,309
Jul 29, 20262,534.002,737.002,534.002,679.802,679.806.51%446,405
Jul 28, 20262,427.002,529.902,370.002,516.002,516.003.63%93,628
Jul 27, 20262,430.302,478.902,400.002,427.802,427.80-0.10%39,707
Jul 24, 20262,311.002,468.002,310.402,430.302,430.303.79%73,439
Jul 23, 20262,414.102,428.002,330.102,341.602,341.60-3.51%43,614
Jul 22, 20262,452.002,494.402,406.502,426.702,426.70-1.02%30,157
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