Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹2,516

(3.63%)

Jul 28, 2026|09:23:18 PM

Invest wise with Expert advice

From Date

29/06/2026

To Date

29/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jun-2026	2,212.4	2,267.9	2,190.1	2,226	9,003	14,52,47,134.1	24,624
30-Jun-2026	2,243.9	2,319.8	2,234.1	2,291.9	9,284	16,12,53,520.8	25,310
01-Jul-2026	2,298.9	2,301.1	2,156	2,189.1	16,211	27,57,18,348.3	58,307
02-Jul-2026	2,214.9	2,354	2,094.6	2,282.8	24,317	47,60,31,347.3	92,228
03-Jul-2026	2,306	2,387.9	2,232.1	2,256.5	30,441	53,02,82,111.2	67,968
06-Jul-2026	2,278.4	2,288.6	2,230	2,257.6	8,082	11,92,47,961.6	18,675
07-Jul-2026	2,262	2,300	2,210	2,284.5	5,973	8,79,96,830.5	16,873
08-Jul-2026	2,250	2,387.8	2,216	2,236.9	24,501	41,35,47,188.7	62,939
09-Jul-2026	2,269	2,309.9	2,250.4	2,268.6	9,808	16,47,08,552.5	35,125
10-Jul-2026	2,275	2,440	2,275	2,412.7	18,996	43,73,67,065.2	69,611
13-Jul-2026	2,404	2,465	2,371	2,425.4	18,493	31,31,21,658.4	55,061
14-Jul-2026	2,396	2,396	2,330.1	2,341.9	9,327	13,53,35,201.8	24,899
15-Jul-2026	2,348.7	2,540	2,344.9	2,448.5	25,777	53,65,49,074.9	75,221
16-Jul-2026	2,480	2,496.3	2,403.7	2,431.3	9,621	15,57,98,210.5	22,951
17-Jul-2026	2,418	2,431	2,354.1	2,404.9	9,504	13,26,19,959.6	21,947
20-Jul-2026	2,400	2,477.4	2,370	2,445.3	8,450	12,70,80,699.6	18,233
21-Jul-2026	2,431	2,463.6	2,417	2,451.8	6,590	9,03,21,237.2	15,474
22-Jul-2026	2,452	2,494.4	2,406.5	2,426.7	5,308	7,33,19,645.3	11,052
23-Jul-2026	2,414.1	2,428	2,330.1	2,341.6	8,251	10,36,42,545	19,585
24-Jul-2026	2,311	2,468	2,310.4	2,430.3	10,541	17,55,93,069.6	34,762
27-Jul-2026	2,430.3	2,478.9	2,400	2,427.8	7,716	9,70,59,181.2	12,475