Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹2,701.2

(11.69%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	2,369.9	2,383.6	2,215	2,222.2	7,390	8,49,13,042.7	17,580
07-Oct-2025	2,215	2,246.7	2,169.2	2,218	6,604	9,72,03,036.2	17,286
08-Oct-2025	2,218	2,348.7	2,184.2	2,258.7	10,928	16,71,39,609.5	24,511
09-Oct-2025	2,258	2,411.8	2,193.1	2,377.9	12,756	16,52,73,412.4	24,047
10-Oct-2025	2,389	2,494.8	2,330.1	2,374.4	23,096	33,15,13,618.9	36,169
13-Oct-2025	2,374.4	2,375	2,312.4	2,361	3,187	3,86,20,533.5	5,540
14-Oct-2025	2,370	2,410.2	2,214	2,277.7	12,071	10,79,72,930.1	16,847
15-Oct-2025	2,289.1	2,380.7	2,256.8	2,328.7	8,371	9,18,93,348	12,385
16-Oct-2025	2,365	2,405	2,249.1	2,259.8	8,091	8,43,74,548.8	14,920
17-Oct-2025	2,263.9	2,287.8	2,181.2	2,198.7	5,165	6,45,16,185	14,626
20-Oct-2025	2,195	2,274	2,195	2,240.5	5,496	6,44,99,271.4	6,850
21-Oct-2025	2,242.1	2,299	2,242	2,272	1,172	1,48,96,769	3,234
23-Oct-2025	2,294.9	2,294.9	2,190	2,203.6	3,068	3,08,37,963.1	6,910
24-Oct-2025	2,183.6	2,282.1	2,183.6	2,272.7	9,025	8,94,07,445	11,897
27-Oct-2025	2,306.8	2,497.9	2,298.1	2,378.8	39,430	66,11,00,310.6	56,185
28-Oct-2025	2,399	2,433.7	2,320	2,344.5	10,418	11,22,97,031.6	15,820
29-Oct-2025	2,344.5	2,368.6	2,277.7	2,319.5	4,355	7,48,45,431.6	12,887
30-Oct-2025	2,349	2,463.5	2,302.5	2,380.7	13,518	25,62,21,048.7	27,205
31-Oct-2025	2,400	2,439.8	2,333	2,418.5	7,558	10,94,09,847.6	15,727
03-Nov-2025	2,430.5	2,770	2,375.3	2,701.2	63,939	1,62,12,95,875.3	96,541

Knowledge Marine: Related NEWS

No Record Found

Invest wise with Expert advice