Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹2,756.5

(0.94%)

Aug 17, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/07/2026

To Date

18/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jul-2026	2,400	2,477.4	2,370	2,445.3	8,450	12,70,80,699.6	18,233
21-Jul-2026	2,431	2,463.6	2,417	2,451.8	6,590	9,03,21,237.2	15,474
22-Jul-2026	2,452	2,494.4	2,406.5	2,426.7	5,308	7,33,19,645.3	11,052
23-Jul-2026	2,414.1	2,428	2,330.1	2,341.6	8,251	10,36,42,545	19,585
24-Jul-2026	2,311	2,468	2,310.4	2,430.3	10,541	17,55,93,069.6	34,762
27-Jul-2026	2,430.3	2,478.9	2,400	2,427.8	7,716	9,70,59,181.2	12,475
28-Jul-2026	2,427	2,529.9	2,370	2,516	14,533	23,19,42,697	43,145
29-Jul-2026	2,534	2,737	2,534	2,679.8	55,203	1,19,77,11,846.4	1,50,628
30-Jul-2026	2,629.3	2,629.3	2,500	2,529	18,399	31,35,54,289.9	50,790
31-Jul-2026	2,480	2,530.1	2,390	2,463.3	17,928	35,21,73,065.4	66,901
03-Aug-2026	2,470.6	2,533	2,470.6	2,493.5	7,665	12,89,61,585.4	21,552
04-Aug-2026	2,494.9	2,550	2,415.6	2,532.2	12,904	24,98,35,989.2	40,355
05-Aug-2026	2,548.9	2,599	2,516.5	2,542.2	7,438	12,94,86,444.2	21,580
06-Aug-2026	2,535	2,595	2,502	2,519.2	7,791	12,69,71,867.8	18,507
07-Aug-2026	2,513	2,545	2,490	2,528.4	6,925	9,00,26,861.8	17,530
10-Aug-2026	2,528.4	2,609	2,492.6	2,596.8	12,453	18,53,15,674.6	34,523
11-Aug-2026	2,596.8	2,648	2,572.6	2,621.1	9,079	15,39,58,728.4	27,159
12-Aug-2026	2,622.2	2,638.2	2,554.8	2,599.8	6,975	10,71,25,893.7	20,385
13-Aug-2026	2,582	2,721	2,582	2,709.8	12,824	20,29,63,556.8	30,608
14-Aug-2026	2,730	2,815.8	2,650.3	2,730.8	23,253	43,67,23,084.2	57,962
17-Aug-2026	2,850	2,999.9	2,706.5	2,756.5	68,176	1,70,06,31,916.6	1,51,403