Knowledge Marine & Engineering Works Limited KMEW
NSE · India · Producer Manufacturing
INR 2,945.00-96.50 (-3.17%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,950.10 | -3.01% | INR 3,020.00 | INR 3,063.90 | INR 2,899.80 | 138.29K |
| 2026-09-30 | INR 3,041.50 | -0.76% | INR 3,106.30 | INR 3,170.00 | INR 2,986.00 | 217.73K |
| 2026-09-29 | INR 3,064.80 | +6.53% | INR 2,965.10 | INR 3,099.90 | INR 2,892.70 | 644.52K |
| 2026-09-28 | INR 2,876.90 | +0.41% | INR 2,865.00 | INR 2,899.90 | INR 2,802.00 | 55.76K |
| 2026-09-25 | INR 2,865.10 | -0.88% | INR 2,905.00 | INR 2,924.70 | INR 2,852.00 | 31.06K |
| 2026-09-24 | INR 2,890.60 | -3.54% | INR 2,950.00 | INR 3,009.90 | INR 2,876.00 | 62.58K |
| 2026-09-23 | INR 2,996.60 | +0.67% | INR 3,000.20 | INR 3,020.00 | INR 2,925.30 | 80.18K |
| 2026-09-22 | INR 2,976.70 | +3.40% | INR 2,898.00 | INR 3,029.90 | INR 2,895.00 | 186.24K |
| 2026-09-21 | INR 2,878.90 | -0.23% | INR 2,990.00 | INR 3,038.00 | INR 2,841.10 | 185.36K |
| 2026-09-18 | INR 2,885.60 | +2.03% | INR 2,842.30 | INR 2,920.50 | INR 2,830.00 | 56.94K |
| 2026-09-17 | INR 2,828.10 | +4.41% | INR 2,710.00 | INR 2,850.00 | INR 2,710.00 | 64.06K |
| 2026-09-16 | INR 2,708.70 | -0.80% | INR 2,710.00 | INR 2,758.70 | INR 2,488.80 | 240.95K |
| 2026-09-15 | INR 2,730.50 | -4.83% | INR 2,869.20 | INR 2,917.60 | INR 2,699.00 | 78.41K |
| 2026-09-14 | INR 2,869.20 | 0.00% | INR 2,869.20 | INR 2,869.20 | INR 2,869.20 | 0 |
| 2026-09-11 | INR 2,869.20 | -1.59% | INR 2,904.90 | INR 2,950.80 | INR 2,812.10 | 93.35K |
| 2026-09-10 | INR 2,915.60 | -1.63% | INR 2,963.80 | INR 2,993.30 | INR 2,886.60 | 51.45K |
| 2026-09-09 | INR 2,964.00 | -0.72% | INR 2,986.00 | INR 3,037.70 | INR 2,930.00 | 67.25K |
| 2026-09-08 | INR 2,985.60 | +0.81% | INR 2,983.80 | INR 3,025.80 | INR 2,944.00 | 59.77K |
| 2026-09-07 | INR 2,961.60 | -2.37% | INR 3,033.40 | INR 3,060.40 | INR 2,910.00 | 80.10K |
| 2026-09-04 | INR 3,033.40 | -3.71% | INR 3,175.00 | INR 3,175.00 | INR 3,011.10 | 98.63K |
| 2026-09-03 | INR 3,150.40 | +6.74% | INR 2,985.00 | INR 3,175.00 | INR 2,970.50 | 131.81K |
| 2026-09-02 | INR 2,951.60 | +0.53% | INR 2,920.00 | INR 2,960.00 | INR 2,903.60 | 35.12K |
| 2026-09-01 | INR 2,936.00 | +0.40% | INR 2,935.00 | INR 2,990.00 | INR 2,893.80 | 59.03K |
| 2026-08-31 | INR 2,924.40 | -4.18% | INR 3,040.70 | INR 3,050.30 | INR 2,817.00 | 197.89K |
| 2026-08-28 | INR 3,051.90 | +2.79% | INR 2,980.00 | INR 3,080.00 | INR 2,969.00 | 155.00K |
| 2026-08-27 | INR 2,969.00 | +6.88% | INR 2,878.40 | INR 2,995.00 | INR 2,791.00 | 303.91K |
| 2026-08-26 | INR 2,777.80 | +3.45% | INR 2,734.90 | INR 2,849.90 | INR 2,692.10 | 93.74K |
| 2026-08-25 | INR 2,685.10 | -1.02% | INR 2,705.00 | INR 2,735.00 | INR 2,660.40 | 40.99K |
| 2026-08-24 | INR 2,712.70 | -0.47% | INR 2,751.80 | INR 2,770.00 | INR 2,691.10 | 37.43K |
| 2026-08-21 | INR 2,725.60 | +1.26% | INR 2,710.00 | INR 2,758.70 | INR 2,680.10 | 55.03K |
| 2026-08-20 | INR 2,691.80 | -2.06% | INR 2,765.00 | INR 2,765.00 | INR 2,677.00 | 53.17K |
| 2026-08-19 | INR 2,748.40 | +1.56% | INR 2,725.00 | INR 2,788.40 | INR 2,715.00 | 69.91K |
| 2026-08-18 | INR 2,706.20 | -1.82% | INR 2,740.00 | INR 2,745.00 | INR 2,632.00 | 163.11K |
| 2026-08-17 | INR 2,756.50 | +0.94% | INR 2,850.00 | INR 2,999.90 | INR 2,706.50 | 597.88K |
| 2026-08-14 | INR 2,730.80 | +0.77% | INR 2,730.00 | INR 2,815.80 | INR 2,650.30 | 159.24K |
| 2026-08-13 | INR 2,709.80 | +4.23% | INR 2,582.00 | INR 2,721.00 | INR 2,582.00 | 76.04K |
| 2026-08-12 | INR 2,599.80 | -0.81% | INR 2,622.20 | INR 2,638.20 | INR 2,554.80 | 41.33K |
| 2026-08-11 | INR 2,621.10 | +0.94% | INR 2,596.80 | INR 2,648.00 | INR 2,572.60 | 58.90K |
| 2026-08-10 | INR 2,596.80 | +2.71% | INR 2,528.40 | INR 2,609.00 | INR 2,492.60 | 72.12K |
| 2026-08-07 | INR 2,528.40 | +0.37% | INR 2,513.00 | INR 2,545.00 | INR 2,490.00 | 35.79K |
| 2026-08-06 | INR 2,519.20 | -0.90% | INR 2,535.00 | INR 2,595.00 | INR 2,502.00 | 49.82K |
| 2026-08-05 | INR 2,542.20 | +0.39% | INR 2,548.90 | INR 2,599.00 | INR 2,516.50 | 50.58K |
| 2026-08-04 | INR 2,532.20 | +1.55% | INR 2,494.90 | INR 2,550.00 | INR 2,415.60 | 100.77K |
| 2026-08-03 | INR 2,493.50 | +1.23% | INR 2,470.60 | INR 2,533.00 | INR 2,470.60 | 51.46K |
| 2026-07-31 | INR 2,463.30 | -2.60% | INR 2,480.00 | INR 2,530.10 | INR 2,390.00 | 142.46K |
| 2026-07-30 | INR 2,529.00 | -5.63% | INR 2,629.30 | INR 2,629.30 | INR 2,500.00 | 122.31K |
| 2026-07-29 | INR 2,679.80 | +6.51% | INR 2,534.00 | INR 2,737.00 | INR 2,534.00 | 446.41K |
| 2026-07-28 | INR 2,516.00 | +3.63% | INR 2,427.00 | INR 2,529.90 | INR 2,370.00 | 93.63K |
| 2026-07-27 | INR 2,427.80 | -0.10% | INR 2,430.30 | INR 2,478.90 | INR 2,400.00 | 39.71K |
| 2026-07-24 | INR 2,430.30 | +3.79% | INR 2,311.00 | INR 2,468.00 | INR 2,310.40 | 73.44K |
| 2026-07-23 | INR 2,341.60 | -3.51% | INR 2,414.10 | INR 2,428.00 | INR 2,330.10 | 43.61K |
| 2026-07-22 | INR 2,426.70 | -1.02% | INR 2,452.00 | INR 2,494.40 | INR 2,406.50 | 30.16K |
| 2026-07-21 | INR 2,451.80 | +0.27% | INR 2,431.00 | INR 2,463.60 | INR 2,417.00 | 36.99K |
| 2026-07-20 | INR 2,445.30 | +1.68% | INR 2,400.00 | INR 2,477.40 | INR 2,370.00 | 52.50K |
| 2026-07-17 | INR 2,404.90 | -1.09% | INR 2,418.00 | INR 2,431.00 | INR 2,354.10 | 55.47K |
| 2026-07-16 | INR 2,431.30 | -0.70% | INR 2,480.00 | INR 2,496.30 | INR 2,403.70 | 63.65K |
| 2026-07-15 | INR 2,448.50 | +4.55% | INR 2,348.70 | INR 2,540.00 | INR 2,344.90 | 216.65K |
| 2026-07-14 | INR 2,341.90 | -3.44% | INR 2,396.00 | INR 2,396.00 | INR 2,330.10 | 57.55K |
| 2026-07-13 | INR 2,425.40 | +0.53% | INR 2,404.00 | INR 2,465.00 | INR 2,371.00 | 129.09K |
| 2026-07-10 | INR 2,412.70 | +6.35% | INR 2,275.00 | INR 2,440.00 | INR 2,275.00 | 183.92K |
| 2026-07-09 | INR 2,268.60 | +1.42% | INR 2,269.00 | INR 2,309.90 | INR 2,250.40 | 72.40K |
| 2026-07-08 | INR 2,236.90 | -2.08% | INR 2,250.00 | INR 2,387.80 | INR 2,216.00 | 178.08K |
| 2026-07-07 | INR 2,284.50 | +1.19% | INR 2,262.00 | INR 2,300.00 | INR 2,210.00 | 39.00K |
| 2026-07-06 | INR 2,257.60 | +0.05% | INR 2,278.40 | INR 2,288.60 | INR 2,230.00 | 52.82K |
| 2026-07-03 | INR 2,256.50 | -1.15% | INR 2,306.00 | INR 2,387.90 | INR 2,232.10 | 229.24K |
| 2026-07-02 | INR 2,282.80 | +4.28% | INR 2,214.90 | INR 2,354.00 | INR 2,094.60 | 217.73K |
| 2026-07-01 | INR 2,189.10 | -4.49% | INR 2,298.90 | INR 2,301.10 | INR 2,156.00 | 125.00K |
| 2026-06-30 | INR 2,291.90 | +2.96% | INR 2,243.90 | INR 2,319.80 | INR 2,234.10 | 71.05K |
| 2026-06-29 | INR 2,226.00 | -0.63% | INR 2,212.40 | INR 2,267.90 | INR 2,190.10 | 65.21K |
| 2026-06-26 | INR 2,240.00 | 0.00% | INR 2,240.00 | INR 2,240.00 | INR 2,240.00 | 0 |
| 2026-06-25 | INR 2,240.00 | -3.34% | INR 2,316.00 | INR 2,405.60 | INR 2,214.80 | 155.44K |
| 2026-06-24 | INR 2,317.40 | -0.59% | INR 2,331.10 | INR 2,408.80 | INR 2,262.10 | 174.63K |
| 2026-06-23 | INR 2,331.10 | -0.25% | INR 2,344.00 | INR 2,398.00 | INR 2,290.30 | 221.40K |
| 2026-06-22 | INR 2,337.00 | +12.74% | INR 2,125.40 | INR 2,383.60 | INR 2,116.00 | 467.77K |
| 2026-06-19 | INR 2,072.90 | +0.91% | INR 2,054.80 | INR 2,129.30 | INR 1,965.00 | 345.60K |
| 2026-06-18 | INR 2,054.30 | -1.04% | INR 2,075.00 | INR 2,123.80 | INR 2,036.50 | 66.19K |
| 2026-06-17 | INR 2,075.90 | +4.40% | INR 1,994.00 | INR 2,116.90 | INR 1,993.00 | 198.91K |
| 2026-06-16 | INR 1,988.50 | +0.80% | INR 1,980.00 | INR 2,003.40 | INR 1,952.30 | 45.61K |
| 2026-06-15 | INR 1,972.80 | +2.61% | INR 1,959.80 | INR 2,020.00 | INR 1,915.10 | 93.54K |
| 2026-06-12 | INR 1,922.60 | +2.94% | INR 1,886.80 | INR 1,930.00 | INR 1,856.50 | 60.95K |
| 2026-06-11 | INR 1,867.70 | +0.24% | INR 1,858.00 | INR 1,911.00 | INR 1,800.60 | 69.85K |
| 2026-06-10 | INR 1,863.20 | -4.93% | INR 1,978.30 | INR 1,978.30 | INR 1,851.10 | 59.86K |
| 2026-06-09 | INR 1,959.80 | +4.02% | INR 1,899.00 | INR 1,968.00 | INR 1,876.20 | 73.70K |
| 2026-06-08 | INR 1,884.00 | +2.26% | INR 1,842.20 | INR 1,917.00 | INR 1,815.40 | 69.97K |
| 2026-06-05 | INR 1,842.30 | -3.80% | INR 1,937.30 | INR 1,937.30 | INR 1,832.50 | 73.97K |
| 2026-06-04 | INR 1,915.00 | +6.36% | INR 1,808.70 | INR 1,944.20 | INR 1,801.00 | 134.26K |
| 2026-06-03 | INR 1,800.50 | +1.12% | INR 1,799.00 | INR 1,821.90 | INR 1,760.30 | 67.93K |
| 2026-06-02 | INR 1,780.50 | +2.66% | INR 1,735.90 | INR 1,835.00 | INR 1,735.90 | 121.36K |
| 2026-06-01 | INR 1,734.30 | -9.59% | INR 1,890.00 | INR 1,891.70 | INR 1,711.30 | 218.09K |
| 2026-05-29 | INR 1,918.30 | -6.43% | INR 2,030.00 | INR 2,048.00 | INR 1,902.00 | 197.10K |