Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹2,742.4

(-4.79%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Nov-2025	2,730	2,859	2,631.7	2,787.9	30,048	83,41,68,744.8	60,598
06-Nov-2025	2,750	2,844	2,717.2	2,768.7	14,519	32,54,86,189.1	27,760
07-Nov-2025	2,745	2,745	2,641	2,678.6	10,318	20,96,45,524.1	24,725
10-Nov-2025	2,672	2,939.1	2,666	2,867.9	27,518	61,05,40,720.9	42,038
11-Nov-2025	2,867.9	2,867.9	2,733.2	2,746.4	9,432	17,54,14,244.5	19,951
12-Nov-2025	2,750	2,785.9	2,676	2,737.8	8,469	16,64,30,867.3	19,240
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