Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹1,918.3

(-6.43%)

May 29, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

29/04/2026

To Date

29/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Apr-2026	1,826	1,826	1,777	1,800.2	8,523	18,76,27,551.7	53,430
30-Apr-2026	1,795	1,795	1,726.2	1,769.4	6,218	11,99,64,762.7	32,289
04-May-2026	1,810	2,085.3	1,802.7	2,036.2	63,545	1,82,06,94,070.9	2,29,141
05-May-2026	2,052.6	2,254.4	2,036.2	2,209.7	59,094	1,63,37,15,525.1	1,48,881
06-May-2026	2,249.9	2,253.9	2,072.1	2,182	25,710	50,21,19,493.6	65,888
07-May-2026	2,191.7	2,285.4	2,140	2,161.4	18,763	35,34,01,749.7	56,495
08-May-2026	2,165	2,207.9	2,101	2,126.9	9,349	14,43,60,584.4	29,897
11-May-2026	2,126.9	2,224.6	2,079	2,197.4	22,295	41,34,86,557.9	56,692
12-May-2026	2,197.1	2,204.2	1,972.2	2,001.9	25,006	41,89,87,411.7	88,047
13-May-2026	2,001.1	2,059.9	1,940	1,985	10,126	23,40,11,851.1	40,014
14-May-2026	1,988.9	2,020	1,904	1,945.7	8,246	20,03,80,933.4	37,924
15-May-2026	1,950.1	2,016.9	1,912.6	1,977.8	8,403	15,37,62,778.6	31,071
18-May-2026	1,973.9	2,152.8	1,935	2,060.1	28,255	58,72,24,266.2	78,185
19-May-2026	2,075	2,107.6	1,992.5	2,010.2	12,316	22,25,20,819.5	31,948
20-May-2026	2,000	2,087	1,925	2,070.9	10,501	23,14,25,536.4	36,517
21-May-2026	2,104.2	2,175	2,066.5	2,161.4	16,519	28,54,58,323.9	50,746
22-May-2026	2,185	2,220	2,050.1	2,067.5	13,049	24,68,15,240.8	39,387
25-May-2026	2,100	2,109.5	2,020	2,046	14,706	19,78,19,596	35,741
26-May-2026	2,047	2,174.9	2,018.1	2,147.6	12,072	30,05,21,605.8	47,056
27-May-2026	2,165	2,191	2,035.1	2,050.2	16,673	28,41,86,732.1	56,450