Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹3,283.4

(3.30%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	2,761.6	2,872.2	2,602.6	2,632.6	8,110	17,30,05,077.6	22,399
14-Nov-2025	2,632.6	2,718.2	2,599.8	2,658	7,628	13,52,42,681.7	17,602
17-Nov-2025	2,600.1	2,777.6	2,486.1	2,691.4	13,609	29,23,37,039.3	33,216
18-Nov-2025	2,711.5	2,740	2,620.1	2,710	7,212	14,56,55,021	18,073
19-Nov-2025	2,687.1	2,859.5	2,687.1	2,813.2	13,691	28,87,89,344.2	28,059
20-Nov-2025	2,813	3,074.7	2,803.7	2,880.5	34,644	90,06,23,115.9	57,534
21-Nov-2025	2,874.8	2,875	2,725.1	2,742.4	7,555	14,89,92,035.3	21,599
24-Nov-2025	2,764.3	2,764.3	2,631.1	2,657	7,120	13,97,24,176.8	18,078
25-Nov-2025	2,660.1	2,850	2,660.1	2,828.9	19,709	46,46,84,831	20,668
26-Nov-2025	2,833.2	2,877	2,705	2,744.8	6,952	16,21,15,837.7	24,276
27-Nov-2025	2,758.6	2,916	2,751.5	2,768.4	14,646	29,16,18,459.8	22,754
28-Nov-2025	2,766	2,818.4	2,720.3	2,786.5	7,542	14,57,92,071.4	11,057
01-Dec-2025	2,803	2,990	2,803	2,976.9	29,517	69,66,44,101.1	39,840
02-Dec-2025	2,978	3,039.9	2,912.7	2,949.2	14,825	28,08,25,531.3	19,901
03-Dec-2025	2,971	2,971	2,843.6	2,892.8	8,666	18,04,64,397.8	17,147
04-Dec-2025	2,893.9	2,922.9	2,786.3	2,817.3	8,643	17,67,14,393.3	14,595
05-Dec-2025	2,816.5	3,089	2,796.1	3,032.6	45,654	1,18,71,79,878.8	53,330
08-Dec-2025	3,032	3,234	2,981.1	3,156.9	33,863	93,90,56,867.7	47,679
09-Dec-2025	3,116.9	3,338.1	3,012.5	3,257.6	30,365	75,13,13,453.1	32,728
10-Dec-2025	3,249.5	3,278.9	3,121.5	3,142.6	13,487	33,49,63,588	20,889
11-Dec-2025	3,139.1	3,198	3,078.1	3,178.4	10,673	20,57,75,006.4	10,329
12-Dec-2025	3,178.4	3,299	3,178.4	3,283.4	12,575	30,75,23,996.2	19,253