Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Knowledge Marine & Engineering Works Limited (KMEW.NS)

1,391.40
-19.10
(-1.35%)
At close: 3:29:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,421.001,441.901,380.101,391.401,391.404,999
Apr 29, 20251,421.001,453.701,399.301,410.501,410.509,846
Apr 28, 20251,394.901,479.501,355.601,409.701,409.7012,065
Apr 25, 20251,455.201,486.101,350.001,394.901,394.9010,829
Apr 24, 20251,462.801,496.001,459.901,477.801,477.804,482
Apr 23, 20251,500.501,519.501,460.101,478.001,478.006,185
Apr 22, 20251,520.201,524.601,480.201,496.201,496.204,870
Apr 21, 20251,489.601,525.901,462.401,507.601,507.604,553
Apr 17, 20251,467.601,512.901,462.001,480.601,480.603,753
Apr 16, 20251,480.201,500.001,438.501,471.601,471.6010,405
Apr 15, 20251,390.101,461.901,381.101,451.201,451.208,204
Apr 11, 20251,400.001,400.001,350.001,382.551,382.557,740
Apr 9, 20251,340.101,371.401,288.451,365.401,365.409,072
Apr 8, 20251,335.051,412.001,325.001,345.251,345.258,766
Apr 7, 20251,399.101,399.101,264.051,315.301,315.3028,363
Apr 4, 20251,488.951,488.951,422.201,444.601,444.604,206
Apr 3, 20251,472.001,497.901,458.051,486.101,486.106,289
Apr 2, 20251,458.001,487.901,414.051,469.651,469.659,090
Apr 1, 20251,416.001,484.001,400.051,458.151,458.1510,990
Mar 28, 20251,455.201,489.101,375.001,395.051,395.0512,847
Mar 27, 20251,474.901,509.951,438.001,455.201,455.2020,483
Mar 26, 20251,548.251,577.951,443.751,480.351,480.3516,120
Mar 25, 20251,619.151,641.301,531.001,556.701,556.7011,486
Mar 24, 20251,577.001,730.001,577.001,619.151,619.1517,702
Mar 21, 20251,577.051,604.651,537.201,562.751,562.759,836
Mar 20, 20251,580.001,622.001,532.601,577.101,577.1014,686
Mar 19, 20251,493.101,569.951,493.101,526.351,526.358,032
Mar 18, 20251,501.801,520.951,460.251,493.101,493.103,163
Mar 17, 20251,546.801,555.001,460.001,473.351,473.358,308
Mar 13, 20251,469.301,569.951,439.951,515.601,515.6018,678
Mar 12, 20251,585.001,585.001,441.001,467.251,467.259,861
Mar 11, 20251,543.801,599.001,501.501,554.451,554.458,438
Mar 10, 20251,670.001,675.001,520.001,543.801,543.808,263
Mar 7, 20251,656.451,700.001,631.101,666.401,666.407,777
Mar 6, 20251,565.051,685.001,565.051,631.951,631.9516,715
Mar 5, 20251,510.001,648.751,506.351,576.651,576.6515,881
Mar 4, 20251,570.001,578.901,476.451,488.551,488.559,333
Mar 3, 20251,500.101,649.801,437.551,564.501,564.5013,303
Feb 28, 20251,548.051,550.001,480.051,513.651,513.6511,094
Feb 27, 20251,605.051,640.951,511.251,517.701,517.7011,106
Feb 25, 20251,662.901,666.801,616.001,621.001,621.002,510
Feb 24, 20251,729.551,729.551,625.001,641.001,641.005,517
Feb 21, 20251,684.201,719.551,655.051,695.651,695.655,744
Feb 20, 20251,660.101,717.401,636.551,659.301,659.308,729
Feb 19, 20251,739.001,739.001,656.351,688.751,688.758,192
Feb 18, 20251,688.051,736.051,640.001,675.551,675.558,564
Feb 17, 20251,805.001,851.801,690.101,704.201,704.209,879
Feb 14, 20251,796.951,850.001,700.001,773.501,773.5010,103
Feb 13, 20251,755.001,869.851,755.001,788.901,788.908,364
Feb 12, 20251,849.701,895.001,721.551,787.001,787.0024,973
Feb 11, 20251,933.351,950.051,740.001,798.601,798.6015,999
Feb 10, 20251,976.201,976.201,852.151,897.401,897.406,322
Feb 7, 20251,990.901,990.901,901.401,943.751,943.755,808
Feb 6, 20252,059.002,059.001,975.001,990.901,990.903,294
Feb 5, 20252,005.002,109.002,005.002,046.102,046.1017,765
Feb 4, 20252,088.002,088.001,993.252,030.202,030.207,787
Feb 3, 20251,871.002,050.001,866.051,996.151,996.1514,311
Feb 1, 20251,885.001,912.401,853.001,889.401,889.403,019
Jan 31, 20251,902.151,995.001,815.001,858.951,858.956,298
Jan 30, 20251,919.451,919.451,855.051,887.951,887.951,786
Jan 29, 20251,829.551,925.051,808.351,881.901,881.908,335
Jan 28, 20251,892.801,892.801,740.001,802.501,802.5011,566
Jan 27, 20252,040.002,040.001,827.051,862.801,862.8016,734
Jan 24, 20252,111.002,127.951,981.202,060.302,060.306,628
Jan 23, 20251,985.652,140.001,975.002,111.252,111.2531,446
Jan 22, 20251,945.002,020.001,932.851,993.751,993.7527,766
Jan 21, 20251,958.352,055.901,925.001,945.001,945.009,669
Jan 20, 20252,000.552,000.551,925.001,958.301,958.302,488
Jan 17, 20251,978.051,996.501,950.601,971.001,971.002,258
Jan 16, 20251,942.401,999.101,919.451,984.801,984.805,374
Jan 15, 20251,959.402,084.701,875.151,932.701,932.7042,976
Jan 14, 20251,867.051,943.951,867.051,922.551,922.5512,818
Jan 13, 20252,015.752,054.151,823.151,871.101,871.1014,362
Jan 10, 20252,157.352,157.351,977.052,015.752,015.7525,867
Jan 9, 20252,140.802,204.902,108.052,166.502,166.505,093
Jan 8, 20252,170.002,191.052,115.002,149.152,149.155,021
Jan 7, 20252,160.002,225.002,124.952,166.552,166.556,460
Jan 6, 20252,219.952,220.002,087.552,156.552,156.5512,120
Jan 3, 20252,260.002,286.502,199.102,216.902,216.9014,812
Jan 2, 20252,242.002,300.002,229.952,262.402,262.4012,751
Jan 1, 20252,290.002,297.952,185.252,219.802,219.8014,047
Dec 31, 20242,324.002,324.002,238.102,259.102,259.108,168
Dec 30, 20242,352.952,375.952,260.002,307.952,307.9517,089
Dec 27, 20242,330.002,425.002,277.952,341.202,341.2081,045
Dec 26, 20242,235.002,346.902,200.502,328.502,328.5052,733
Dec 24, 20242,163.152,299.952,163.152,202.152,202.1531,892
Dec 23, 20242,230.002,269.102,150.002,163.102,163.105,472
Dec 20, 20242,269.002,269.002,160.002,187.602,187.6020,775
Dec 19, 20242,150.002,183.952,102.002,136.002,136.0010,900
Dec 18, 20242,235.002,243.002,147.002,201.702,201.709,205
Dec 17, 20242,245.002,269.402,201.002,227.352,227.3510,582
Dec 16, 20242,275.002,340.002,215.352,244.552,244.5515,573
Dec 13, 20242,235.002,269.952,162.602,250.652,250.6510,177
Dec 12, 20242,299.002,333.352,240.002,252.902,252.9011,549
Dec 11, 20242,322.252,357.402,240.002,277.852,277.8521,694
Dec 10, 20242,267.852,360.002,212.902,296.602,296.6017,991
Dec 9, 20242,358.752,369.952,250.002,267.802,267.8028,356
Dec 6, 20242,395.002,449.002,286.052,338.102,338.1050,858
Dec 5, 20242,386.252,485.452,336.602,379.402,379.4056,716
Dec 4, 20242,305.002,434.002,283.102,361.202,361.2073,430
Dec 3, 20242,250.052,392.352,210.502,246.102,246.1058,006
Dec 2, 20242,145.952,348.002,145.952,189.302,189.3051,382
Nov 29, 20242,050.002,150.002,025.152,128.352,128.3512,706
Nov 28, 20242,099.002,238.702,029.402,047.702,047.7032,437
Nov 27, 20242,080.602,130.002,031.302,082.202,082.205,814
Nov 26, 20242,094.352,146.002,009.402,049.852,049.856,030
Nov 25, 20242,057.502,150.001,992.102,089.702,089.7015,595
Nov 22, 20242,045.852,045.851,996.102,027.102,027.101,939
Nov 21, 20242,092.902,098.701,902.052,019.452,019.4512,230
Nov 19, 20242,076.952,119.952,011.052,058.002,058.009,119
Nov 18, 20242,159.002,159.002,010.052,046.252,046.256,377
Nov 14, 20241,915.002,189.051,915.002,111.452,111.4566,526