Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹2,509.3

(0.08%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	1,857	1,984.4	1,854.1	1,945.7	8,952	11,82,45,336.9	25,030
25-Aug-2025	1,961.3	1,961.3	1,875.2	1,909.6	5,527	6,07,82,072	11,619
26-Aug-2025	1,909	1,967.8	1,838.1	1,937.9	5,881	8,52,47,967.6	26,586
28-Aug-2025	1,960	1,969.5	1,856.1	1,868.1	6,069	5,38,93,124.3	9,854
29-Aug-2025	1,868.1	1,928	1,844.2	1,880.5	4,213	4,09,39,823.8	9,455
01-Sep-2025	1,865	1,909.5	1,860	1,876	2,197	2,04,36,482.2	5,264
02-Sep-2025	1,876	1,882.2	1,812.6	1,829	2,549	3,70,19,151.5	13,021
03-Sep-2025	1,820.5	1,823.2	1,751.2	1,763.2	3,080	3,74,24,381.7	9,715
04-Sep-2025	1,761.1	1,832.2	1,761.1	1,778.7	2,546	2,88,62,513.3	8,025
05-Sep-2025	1,778.7	1,787.8	1,736	1,750	2,104	2,68,56,577.9	9,507
08-Sep-2025	1,773.7	1,773.7	1,723	1,733.8	1,558	1,30,83,767	3,736
09-Sep-2025	1,733.8	1,807.5	1,703.3	1,783.4	2,832	3,66,36,374.5	11,081
10-Sep-2025	1,797.9	1,809.9	1,737	1,751.9	1,969	3,23,36,149.1	9,431
11-Sep-2025	1,753.9	1,966	1,753.9	1,864	24,086	34,21,11,494	32,420
12-Sep-2025	1,887.8	2,236.8	1,851.1	2,181.1	72,560	1,56,84,71,986.4	1,85,125
15-Sep-2025	2,254.1	2,406.8	2,201.5	2,315.7	92,421	1,97,05,97,851	1,26,872
16-Sep-2025	2,325	2,445	2,300	2,397	36,982	68,42,18,343.7	53,090
17-Sep-2025	2,382	2,525	2,289	2,434.3	21,791	51,30,22,309.5	80,535
18-Sep-2025	2,510	2,575	2,448.2	2,507.3	19,377	55,83,81,972.8	47,679
19-Sep-2025	2,507.3	2,539.7	2,431.1	2,509.3	7,034	16,82,58,087.2	21,492

Knowledge Marine: Related NEWS

No Record Found

Invest wise with Expert advice