Skip to main content
Knowledge Marine & Engineering Works Limited (BOM:543273)
India flag India · Delayed Price · Currency is INR
1,804.85
+34.45 (1.95%)
At close: Apr 28, 2026

BOM:543273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,775.951,845.801,775.001,804.851,804.851.95%11,074
Apr 27, 20261,747.751,880.001,740.451,770.401,770.405.46%54,706
Apr 24, 20261,723.201,733.951,661.351,678.801,678.80-2.18%3,020
Apr 23, 20261,725.001,748.801,713.001,716.301,716.30-0.92%1,882
Apr 22, 20261,690.001,741.001,679.001,732.201,732.202.18%1,807
Apr 21, 20261,699.001,737.701,689.951,695.301,695.30-0.20%4,611
Apr 20, 20261,776.201,776.201,680.001,698.651,698.65-4.33%13,684
Apr 17, 20261,870.001,870.001,764.201,775.501,775.50-3.17%8,243
Apr 16, 20261,879.501,879.501,798.601,833.551,833.551.94%4,863
Apr 15, 20261,784.951,831.451,778.751,798.601,798.603.76%6,279
Apr 13, 20261,740.001,795.001,703.451,733.351,733.35-2.35%8,902
Apr 10, 20261,732.351,780.951,725.801,775.001,775.004.63%3,474
Apr 9, 20261,730.001,775.001,688.801,696.401,696.40-2.04%13,011
Apr 8, 20261,750.951,750.951,704.651,731.651,731.654.30%2,574
Apr 7, 20261,622.001,726.651,598.301,660.301,660.302.72%3,276
Apr 6, 20261,611.251,639.951,554.551,616.401,616.402.25%3,172
Apr 2, 20261,545.951,597.851,507.101,580.801,580.80-0.18%6,563
Apr 1, 20261,530.001,602.751,505.701,583.601,583.607.41%12,474
Mar 30, 20261,530.001,533.001,459.851,474.301,474.30-3.55%5,421
Mar 27, 20261,589.401,589.401,518.001,528.501,528.50-2.90%3,013
Mar 25, 20261,559.751,614.001,548.001,574.151,574.152.32%3,896
Mar 24, 20261,451.001,551.451,451.001,538.451,538.456.52%7,032
Mar 23, 20261,554.951,554.951,405.301,444.301,444.30-6.07%7,187
Mar 20, 20261,500.401,565.401,500.401,537.701,537.701.56%4,505
Mar 19, 20261,520.001,543.651,504.201,514.101,514.10-2.88%2,168
Mar 18, 20261,545.001,592.201,543.251,559.001,559.000.59%3,789
Mar 17, 20261,572.651,572.651,510.551,549.801,549.801.00%2,657
Mar 16, 20261,500.201,544.101,481.001,534.401,534.400.55%7,386
Mar 13, 20261,559.951,564.701,510.001,526.001,526.00-2.90%6,656
Mar 12, 20261,607.151,607.151,547.151,571.601,571.60-1.67%4,918
Mar 11, 20261,642.701,669.751,587.001,598.351,598.35-2.71%7,432
Mar 10, 20261,601.101,651.001,593.151,642.901,642.905.31%8,020
Mar 9, 20261,739.951,739.951,532.001,560.101,560.10-2.06%5,178
Mar 6, 20261,600.001,628.051,587.701,592.951,592.95-0.77%4,196
Mar 5, 20261,595.051,649.801,566.651,605.251,605.252.42%6,346
Mar 4, 20261,639.801,665.851,559.801,567.351,567.35-4.80%5,789
Mar 2, 20261,400.051,713.551,400.051,646.401,646.402.40%26,248
Feb 27, 20261,611.051,624.451,586.001,607.851,607.85-1.87%5,246
Feb 26, 20261,650.001,650.001,597.001,638.451,638.450.46%1,729
Feb 25, 20261,575.001,689.951,567.001,631.001,631.004.03%17,765
Feb 24, 20261,550.001,613.501,544.101,567.801,567.800.49%7,691
Feb 23, 20261,621.251,656.651,540.001,560.201,560.20-4.60%8,007
Feb 20, 20261,620.001,691.901,609.651,635.401,635.401.22%14,273
Feb 19, 20261,694.351,709.951,607.001,615.651,615.65-4.10%5,950
Feb 18, 20261,713.001,724.801,673.751,684.651,684.65-1.67%9,188
Feb 17, 20261,691.001,752.801,691.001,713.251,713.251.37%2,760
Feb 16, 20261,754.951,754.951,682.151,690.151,690.15-0.56%6,253
Feb 13, 20261,749.851,762.501,665.001,699.601,699.60-1.74%12,497
Feb 12, 20261,745.001,839.701,696.501,729.651,729.65-1.09%13,724
Feb 11, 20261,748.001,782.351,725.001,748.651,748.65-0.39%6,577
Feb 10, 20261,799.951,809.151,740.001,755.501,755.50-1.00%5,249
Feb 9, 20261,705.001,791.801,705.001,773.251,773.253.44%12,891
Feb 6, 20261,700.051,735.501,664.151,714.251,714.25-1.19%9,183
Feb 5, 20261,800.751,823.051,729.301,734.851,734.85-4.69%12,416
Feb 4, 20261,836.001,869.051,766.751,820.301,820.30-0.82%13,651
Feb 3, 20261,798.001,861.001,798.001,835.351,835.353.86%20,529
Feb 2, 20261,672.601,782.551,672.601,767.101,767.105.65%20,285
Feb 1, 20261,788.051,905.201,655.301,672.601,672.60-5.97%25,783
Jan 30, 20261,830.001,898.001,764.751,778.701,778.70-3.13%24,694
Jan 29, 20261,721.051,885.001,696.551,836.101,836.107.47%23,121
Jan 28, 20261,685.001,727.801,647.951,708.551,708.553.52%6,929
Jan 27, 20261,593.851,713.551,593.851,650.451,650.454.25%21,500
Jan 23, 20261,707.051,733.551,569.651,583.201,583.20-7.29%20,648
Jan 22, 20261,774.951,774.951,692.451,707.701,707.70-1.49%8,315
Jan 21, 20261,750.001,800.251,712.701,733.601,733.60-2.04%12,963
Jan 20, 20261,879.951,879.951,758.501,769.751,769.75-3.42%24,230
Jan 19, 20261,850.101,890.851,816.701,832.451,832.45-2.30%5,985
Jan 16, 20261,934.501,934.501,865.001,875.601,875.60-2.78%18,068
Jan 14, 20261,829.551,942.401,820.001,929.251,929.254.91%143,305
Jan 13, 20261,745.001,885.051,696.001,838.951,838.958.40%53,927
Jan 12, 20261,676.101,714.251,617.951,696.501,696.501.67%14,992
Jan 9, 20261,710.651,754.501,658.351,668.701,668.70-3.94%19,374
Jan 8, 20261,764.001,796.951,696.751,737.151,737.15-1.51%17,556
Jan 7, 20261,710.001,774.351,710.001,763.701,763.702.43%28,250
Jan 6, 20261,839.951,854.801,708.051,721.901,721.90-6.50%37,358
Jan 5, 20261,885.201,885.201,811.401,841.651,841.65-2.72%16,375
Jan 2, 20261,900.001,941.001,878.001,893.051,893.05-1.65%10,832
Jan 1, 20261,860.001,942.451,843.901,924.851,924.852.57%17,922
Dec 31, 20251,893.151,912.501,843.601,876.701,876.700.61%10,888
Dec 30, 20251,790.001,882.401,749.851,865.251,865.253.77%13,901
Dec 29, 20251,870.001,876.951,787.001,797.501,797.50-4.63%24,040
Dec 26, 20251,820.651,899.001,772.101,884.751,884.753.65%41,713
Dec 24, 20251,777.751,844.451,715.801,818.401,818.404.64%35,972
Dec 23, 20251,769.951,774.401,681.001,737.701,737.70-2.94%29,457
Dec 22, 20251,614.951,965.001,611.001,790.301,790.309.01%46,982
Dec 19, 20251,745.901,751.701,617.501,642.331,642.33-5.21%23,160
Dec 18, 20251,775.001,815.501,704.331,732.531,732.53-2.06%24,570
Dec 17, 20251,858.931,858.931,755.081,769.031,769.03-4.49%15,280
Dec 16, 20251,800.001,877.001,739.281,852.201,852.203.51%38,168
Dec 15, 20251,656.901,811.981,629.701,789.351,789.359.00%49,246
Dec 12, 20251,634.981,649.431,589.501,641.631,641.633.77%10,142
Dec 11, 20251,634.481,634.481,542.001,581.931,581.930.76%5,336
Dec 10, 20251,625.001,638.651,560.751,569.931,569.93-4.08%15,624
Dec 9, 20251,568.481,667.501,508.001,636.731,636.733.73%30,090
Dec 8, 20251,524.981,615.001,491.101,577.831,577.833.96%31,574
Dec 5, 20251,381.001,542.501,381.001,517.781,517.787.78%37,962
Dec 4, 20251,459.401,459.501,393.751,408.181,408.18-2.74%5,854
Dec 3, 20251,450.081,476.751,425.051,447.831,447.83-1.64%5,402
Dec 2, 20251,499.931,517.151,462.431,471.931,471.93-1.00%12,104
Dec 1, 20251,432.981,494.951,408.201,486.851,486.856.83%20,872