Knowledge Marine & Engineering Works Limited (NSE:KMEW)
India · Delayed Price · Currency is INR 2,163.00
+92.10 (4.45%)
May 21, 2026, 3:30 PM IST
NSE:KMEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2,104.20 | 2,175.00 | 2,066.50 | 2,161.40 | 2,161.40 | 4.37% | 134,073 |
| May 20, 2026 | 2,000.00 | 2,087.00 | 1,925.00 | 2,070.90 | 2,070.90 | 3.02% | 114,536 |
| May 19, 2026 | 2,075.00 | 2,107.60 | 1,992.50 | 2,010.20 | 2,010.20 | -2.42% | 108,930 |
| May 18, 2026 | 1,973.90 | 2,152.80 | 1,935.00 | 2,060.10 | 2,060.10 | 4.16% | 282,621 |
| May 15, 2026 | 1,950.10 | 2,016.90 | 1,912.60 | 1,977.80 | 1,977.80 | 1.65% | 78,083 |
| May 14, 2026 | 1,988.90 | 2,020.00 | 1,904.00 | 1,945.70 | 1,945.70 | -1.98% | 103,449 |
| May 13, 2026 | 2,001.10 | 2,059.90 | 1,940.00 | 1,985.00 | 1,985.00 | -0.84% | 117,145 |
| May 12, 2026 | 2,197.10 | 2,204.20 | 1,972.20 | 2,001.90 | 2,001.90 | -8.90% | 203,779 |
| May 11, 2026 | 2,126.90 | 2,224.60 | 2,079.00 | 2,197.40 | 2,197.40 | 3.31% | 190,347 |
| May 8, 2026 | 2,165.00 | 2,207.90 | 2,101.00 | 2,126.90 | 2,126.90 | -1.60% | 67,326 |
| May 7, 2026 | 2,191.70 | 2,285.40 | 2,140.00 | 2,161.40 | 2,161.40 | -0.94% | 159,646 |
| May 6, 2026 | 2,249.90 | 2,253.90 | 2,072.10 | 2,182.00 | 2,182.00 | -1.25% | 233,561 |
| May 5, 2026 | 2,052.60 | 2,254.40 | 2,036.20 | 2,209.70 | 2,209.70 | 8.52% | 752,364 |
| May 4, 2026 | 1,810.00 | 2,085.30 | 1,802.70 | 2,036.20 | 2,036.20 | 15.08% | 926,605 |
| Apr 30, 2026 | 1,795.00 | 1,795.00 | 1,726.20 | 1,769.40 | 1,769.40 | -1.71% | 68,172 |
| Apr 29, 2026 | 1,826.00 | 1,826.00 | 1,777.00 | 1,800.20 | 1,800.20 | -0.35% | 104,354 |
| Apr 28, 2026 | 1,776.00 | 1,846.50 | 1,773.10 | 1,806.60 | 1,806.60 | 2.26% | 135,127 |
| Apr 27, 2026 | 1,738.00 | 1,880.00 | 1,726.10 | 1,766.60 | 1,766.60 | 5.42% | 584,073 |
| Apr 24, 2026 | 1,717.20 | 1,734.90 | 1,660.00 | 1,675.80 | 1,675.80 | -2.41% | 44,364 |
| Apr 23, 2026 | 1,725.00 | 1,748.80 | 1,711.00 | 1,717.20 | 1,717.20 | -1.30% | 28,971 |
| Apr 22, 2026 | 1,687.20 | 1,745.00 | 1,677.00 | 1,739.80 | 1,739.80 | 2.61% | 54,493 |
| Apr 21, 2026 | 1,705.00 | 1,736.60 | 1,692.00 | 1,695.60 | 1,695.60 | -0.27% | 49,488 |
| Apr 20, 2026 | 1,779.80 | 1,787.30 | 1,681.10 | 1,700.20 | 1,700.20 | -4.01% | 87,616 |
| Apr 17, 2026 | 1,833.80 | 1,874.50 | 1,761.10 | 1,771.30 | 1,771.30 | -3.41% | 84,808 |
| Apr 16, 2026 | 1,832.50 | 1,865.40 | 1,792.80 | 1,833.80 | 1,833.80 | 1.84% | 94,242 |
| Apr 15, 2026 | 1,760.10 | 1,834.60 | 1,760.10 | 1,800.60 | 1,800.60 | 3.61% | 66,708 |
| Apr 13, 2026 | 1,741.40 | 1,798.00 | 1,705.20 | 1,737.90 | 1,737.90 | -2.07% | 86,865 |
| Apr 10, 2026 | 1,714.80 | 1,784.80 | 1,714.80 | 1,774.60 | 1,774.60 | 4.31% | 117,399 |
| Apr 9, 2026 | 1,742.90 | 1,773.60 | 1,690.00 | 1,701.20 | 1,701.20 | -1.64% | 106,780 |
| Apr 8, 2026 | 1,750.00 | 1,750.00 | 1,702.80 | 1,729.50 | 1,729.50 | 4.14% | 65,704 |
| Apr 7, 2026 | 1,600.00 | 1,724.60 | 1,595.50 | 1,660.80 | 1,660.80 | 2.72% | 138,120 |
| Apr 6, 2026 | 1,595.00 | 1,641.70 | 1,553.00 | 1,616.90 | 1,616.90 | 1.95% | 61,202 |
| 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 |