Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹2,236.9

(-2.08%)

Jul 8, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

08/06/2026

To Date

08/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jun-2026	1,842.2	1,917	1,815.4	1,884	7,390	13,21,57,489.3	29,456
09-Jun-2026	1,899	1,968	1,876.2	1,959.8	7,268	14,21,77,494.1	36,821
10-Jun-2026	1,978.3	1,978.3	1,851.1	1,863.2	6,127	11,36,25,292.4	30,166
11-Jun-2026	1,858	1,911	1,800.6	1,867.7	7,088	12,88,80,303.5	26,829
12-Jun-2026	1,886.8	1,930	1,856.5	1,922.6	6,624	11,57,35,522.2	24,267
15-Jun-2026	1,959.8	2,020	1,915.1	1,972.8	7,731	18,33,59,911.9	47,929
16-Jun-2026	1,980	2,003.4	1,952.3	1,988.5	4,481	9,02,65,449.5	20,260
17-Jun-2026	1,994	2,116.9	1,993	2,075.9	16,526	41,18,10,249.8	85,468
18-Jun-2026	2,075	2,123.8	2,036.5	2,054.3	8,232	13,75,97,826.2	28,755
19-Jun-2026	2,054.8	2,129.3	1,965	2,072.9	29,839	70,86,04,802.4	1,24,908
22-Jun-2026	2,125.4	2,383.6	2,116	2,337	45,415	1,05,97,78,061	1,30,929
23-Jun-2026	2,344	2,398	2,290.3	2,331.1	27,737	51,95,15,612.7	70,197
24-Jun-2026	2,331.1	2,408.8	2,262.1	2,317.4	19,071	40,90,45,329.1	60,816
25-Jun-2026	2,316	2,405.6	2,214.8	2,240	21,358	35,97,09,041.5	52,049
29-Jun-2026	2,212.4	2,267.9	2,190.1	2,226	9,003	14,52,47,134.1	24,624
30-Jun-2026	2,243.9	2,319.8	2,234.1	2,291.9	9,284	16,12,53,520.8	25,310
01-Jul-2026	2,298.9	2,301.1	2,156	2,189.1	16,211	27,57,18,348.3	58,307
02-Jul-2026	2,214.9	2,354	2,094.6	2,282.8	24,317	47,60,31,347.3	92,228
03-Jul-2026	2,306	2,387.9	2,232.1	2,256.5	30,441	53,02,82,111.2	67,968
06-Jul-2026	2,278.4	2,288.6	2,230	2,257.6	8,082	11,92,47,961.6	18,675
07-Jul-2026	2,262	2,300	2,210	2,284.5	5,973	8,79,96,830.5	16,873