Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹2,961.6

(-2.37%)

Sep 7, 2026|03:59:34 PM

Invest wise with Expert advice

From Date

07/08/2026

To Date

07/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2026	2,740	2,745	2,632	2,706.2	21,603	43,67,31,375.9	73,929
19-Aug-2026	2,725	2,788.4	2,715	2,748.4	9,105	19,19,71,520.8	28,206
20-Aug-2026	2,765	2,765	2,677	2,691.8	7,541	14,43,43,188.8	24,639
21-Aug-2026	2,710	2,758.7	2,680.1	2,725.6	8,705	14,98,02,795.9	23,186
24-Aug-2026	2,751.8	2,770	2,691.1	2,712.7	5,303	10,25,63,925.3	15,750
25-Aug-2026	2,705	2,735	2,660.4	2,685.1	7,124	11,01,80,922.4	19,143
26-Aug-2026	2,734.9	2,849.9	2,692.1	2,777.8	14,083	26,08,40,646.9	40,768
27-Aug-2026	2,878.4	2,995	2,791	2,969	39,694	88,61,71,399	96,987
28-Aug-2026	2,980	3,080	2,969	3,051.9	27,147	47,05,34,309.6	49,000
31-Aug-2026	3,040.7	3,050.3	2,817	2,924.4	23,495	57,28,42,623.1	74,971
01-Sep-2026	2,935	2,990	2,893.8	2,936	8,688	17,31,26,168.1	21,716
02-Sep-2026	2,920	2,960	2,903.6	2,951.6	6,221	10,29,04,889.4	14,601
03-Sep-2026	2,985	3,175	2,970.5	3,150.4	20,652	40,90,84,645.1	48,397
04-Sep-2026	3,175	3,175	3,011.1	3,033.4	17,405	30,23,97,689.9	45,272