Knowledge Marine

Knowledge Marine & Engineering Works Ltd Historical Data

NSEBSE

₹2,054.3

(-1.04%)

Jun 18, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

18/05/2026

To Date

18/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-May-2026	2,030	2,048	1,902	1,918.3	26,430	38,40,55,239.2	85,130
01-Jun-2026	1,890	1,891.7	1,711.3	1,734.3	18,320	38,85,93,065.1	95,769
02-Jun-2026	1,735.9	1,835	1,735.9	1,780.5	10,121	21,84,36,881.3	39,280
03-Jun-2026	1,799	1,821.9	1,760.3	1,800.5	6,711	12,20,43,352.7	23,818
04-Jun-2026	1,808.7	1,944.2	1,801	1,915	11,539	25,41,46,235.3	51,926
05-Jun-2026	1,937.3	1,937.3	1,832.5	1,842.3	6,608	13,90,22,505.8	30,659
08-Jun-2026	1,842.2	1,917	1,815.4	1,884	7,390	13,21,57,489.3	29,456
09-Jun-2026	1,899	1,968	1,876.2	1,959.8	7,268	14,21,77,494.1	36,821
10-Jun-2026	1,978.3	1,978.3	1,851.1	1,863.2	6,127	11,36,25,292.4	30,166
11-Jun-2026	1,858	1,911	1,800.6	1,867.7	7,088	12,88,80,303.5	26,829
12-Jun-2026	1,886.8	1,930	1,856.5	1,922.6	6,624	11,57,35,522.2	24,267
15-Jun-2026	1,959.8	2,020	1,915.1	1,972.8	7,731	18,33,59,911.9	47,929
16-Jun-2026	1,980	2,003.4	1,952.3	1,988.5	4,481	9,02,65,449.5	20,260
17-Jun-2026	1,994	2,116.9	1,993	2,075.9	16,526	41,18,10,249.8	85,468