Price Data Selection & Download
Knowledge Marine & Engineering Works Share Price All Time Records & Statistics (Nov 2024 - Jul 2026)
406 daily OHLCV records on NSE from Nov. 2024 to July 2026.
Share Price All Time High
₹3758.50
December 16, 2025
NSE Exchange
Share Price All Time Low
₹1264.05
April 07, 2025
NSE Exchange
Highest Volume Trading Day
926,605
May 04, 2026 • ₹2036.20
NSE Exchange
Share Price History Data (Nov 2024 - Jul 2026)
KMEW daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹2311.00 | ₹2468.00 | ₹2310.40 | ₹2430.30 | 73,439 |
| 2026-07-23 | ₹2414.10 | ₹2428.00 | ₹2330.10 | ₹2341.60 | 43,614 |
| 2026-07-22 | ₹2452.00 | ₹2494.40 | ₹2406.50 | ₹2426.70 | 30,157 |
| 2026-07-21 | ₹2431.00 | ₹2463.60 | ₹2417.00 | ₹2451.80 | 36,988 |
| 2026-07-20 | ₹2400.00 | ₹2477.40 | ₹2370.00 | ₹2445.30 | 52,499 |
| 2026-07-17 | ₹2418.00 | ₹2431.00 | ₹2354.10 | ₹2404.90 | 55,466 |
| 2026-07-16 | ₹2480.00 | ₹2496.30 | ₹2403.70 | ₹2431.30 | 63,648 |
| 2026-07-15 | ₹2348.70 | ₹2540.00 | ₹2344.90 | ₹2448.50 | 216,652 |
| 2026-07-14 | ₹2396.00 | ₹2396.00 | ₹2330.10 | ₹2341.90 | 57,547 |
| 2026-07-13 | ₹2404.00 | ₹2465.00 | ₹2371.00 | ₹2425.40 | 129,090 |
| 2026-07-10 | ₹2275.00 | ₹2440.00 | ₹2275.00 | ₹2412.70 | 183,921 |
| 2026-07-09 | ₹2269.00 | ₹2309.90 | ₹2250.40 | ₹2268.60 | 72,402 |
| 2026-07-08 | ₹2250.00 | ₹2387.80 | ₹2216.00 | ₹2236.90 | 178,076 |
| 2026-07-07 | ₹2262.00 | ₹2300.00 | ₹2210.00 | ₹2284.50 | 38,996 |
| 2026-07-06 | ₹2278.40 | ₹2288.60 | ₹2230.00 | ₹2257.60 | 52,817 |
| 2026-07-03 | ₹2306.00 | ₹2387.90 | ₹2232.10 | ₹2256.50 | 229,239 |
| 2026-07-02 | ₹2214.90 | ₹2354.00 | ₹2094.60 | ₹2282.80 | 217,727 |
| 2026-07-01 | ₹2298.90 | ₹2301.10 | ₹2156.00 | ₹2189.10 | 124,997 |
| 2026-06-30 | ₹2243.90 | ₹2319.80 | ₹2234.10 | ₹2291.90 | 71,052 |
| 2026-06-29 | ₹2212.40 | ₹2267.90 | ₹2190.10 | ₹2226.00 | 65,212 |
| 2026-06-25 | ₹2316.00 | ₹2405.60 | ₹2214.80 | ₹2240.00 | 155,439 |
| 2026-06-24 | ₹2331.10 | ₹2408.80 | ₹2262.10 | ₹2317.40 | 174,630 |
| 2026-06-23 | ₹2344.00 | ₹2398.00 | ₹2290.30 | ₹2331.10 | 221,397 |
| 2026-06-22 | ₹2125.40 | ₹2383.60 | ₹2116.00 | ₹2337.00 | 467,769 |
| 2026-06-19 | ₹2054.80 | ₹2129.30 | ₹1965.00 | ₹2072.90 | 345,596 |
| 2026-06-18 | ₹2075.00 | ₹2123.80 | ₹2036.50 | ₹2054.30 | 66,186 |
| 2026-06-17 | ₹1994.00 | ₹2116.90 | ₹1993.00 | ₹2075.90 | 198,914 |
| 2026-06-16 | ₹1980.00 | ₹2003.40 | ₹1952.30 | ₹1988.50 | 45,613 |
| 2026-06-15 | ₹1959.80 | ₹2020.00 | ₹1915.10 | ₹1972.80 | 93,542 |
| 2026-06-12 | ₹1886.80 | ₹1930.00 | ₹1856.50 | ₹1922.60 | 60,945 |
| 2026-06-11 | ₹1858.00 | ₹1911.00 | ₹1800.60 | ₹1867.70 | 69,845 |
| 2026-06-10 | ₹1978.30 | ₹1978.30 | ₹1851.10 | ₹1863.20 | 59,860 |
| 2026-06-09 | ₹1899.00 | ₹1968.00 | ₹1876.20 | ₹1959.80 | 73,702 |
| 2026-06-08 | ₹1842.20 | ₹1917.00 | ₹1815.40 | ₹1884.00 | 69,966 |
| 2026-06-05 | ₹1937.30 | ₹1937.30 | ₹1832.50 | ₹1842.30 | 73,970 |
| 2026-06-04 | ₹1808.70 | ₹1944.20 | ₹1801.00 | ₹1915.00 | 134,261 |
| 2026-06-03 | ₹1799.00 | ₹1821.90 | ₹1760.30 | ₹1800.50 | 67,929 |
| 2026-06-02 | ₹1735.90 | ₹1835.00 | ₹1735.90 | ₹1780.50 | 121,361 |
| 2026-06-01 | ₹1890.00 | ₹1891.70 | ₹1711.30 | ₹1734.30 | 218,091 |
| 2026-05-29 | ₹2030.00 | ₹2048.00 | ₹1902.00 | ₹1918.30 | 197,103 |
| 2026-05-27 | ₹2165.00 | ₹2191.00 | ₹2035.10 | ₹2050.20 | 136,482 |
| 2026-05-26 | ₹2047.00 | ₹2174.90 | ₹2018.10 | ₹2147.60 | 141,068 |
| 2026-05-25 | ₹2100.00 | ₹2109.50 | ₹2020.00 | ₹2046.00 | 96,338 |
| 2026-05-22 | ₹2185.00 | ₹2220.00 | ₹2050.10 | ₹2067.50 | 116,669 |
| 2026-05-21 | ₹2104.20 | ₹2175.00 | ₹2066.50 | ₹2161.40 | 134,073 |
| 2026-05-20 | ₹2000.00 | ₹2087.00 | ₹1925.00 | ₹2070.90 | 114,536 |
| 2026-05-19 | ₹2075.00 | ₹2107.60 | ₹1992.50 | ₹2010.20 | 108,930 |
| 2026-05-18 | ₹1973.90 | ₹2152.80 | ₹1935.00 | ₹2060.10 | 282,621 |
| 2026-05-15 | ₹1950.10 | ₹2016.90 | ₹1912.60 | ₹1977.80 | 78,083 |
| 2026-05-14 | ₹1988.90 | ₹2020.00 | ₹1904.00 | ₹1945.70 | 103,449 |
| 2026-05-13 | ₹2001.10 | ₹2059.90 | ₹1940.00 | ₹1985.00 | 117,145 |
| 2026-05-12 | ₹2197.10 | ₹2204.20 | ₹1972.20 | ₹2001.90 | 203,779 |
| 2026-05-11 | ₹2126.90 | ₹2224.60 | ₹2079.00 | ₹2197.40 | 190,347 |
| 2026-05-08 | ₹2165.00 | ₹2207.90 | ₹2101.00 | ₹2126.90 | 67,326 |
| 2026-05-07 | ₹2191.70 | ₹2285.40 | ₹2140.00 | ₹2161.40 | 159,646 |
| 2026-05-06 | ₹2249.90 | ₹2253.90 | ₹2072.10 | ₹2182.00 | 233,561 |
| 2026-05-05 | ₹2052.60 | ₹2254.40 | ₹2036.20 | ₹2209.70 | 752,364 |
| 2026-05-04 | ₹1810.00 | ₹2085.30 | ₹1802.70 | ₹2036.20 | 926,605 |
| 2026-04-30 | ₹1795.00 | ₹1795.00 | ₹1726.20 | ₹1769.40 | 68,172 |
| 2026-04-29 | ₹1826.00 | ₹1826.00 | ₹1777.00 | ₹1800.20 | 104,354 |
| 2026-04-28 | ₹1776.00 | ₹1846.50 | ₹1773.10 | ₹1806.60 | 135,127 |
| 2026-04-27 | ₹1738.00 | ₹1880.00 | ₹1726.10 | ₹1766.60 | 584,073 |
| 2026-04-24 | ₹1717.20 | ₹1734.90 | ₹1660.00 | ₹1675.80 | 44,364 |
| 2026-04-23 | ₹1725.00 | ₹1748.80 | ₹1711.00 | ₹1717.20 | 28,971 |
| 2026-04-22 | ₹1687.20 | ₹1745.00 | ₹1677.00 | ₹1739.80 | 54,493 |
| 2026-04-21 | ₹1705.00 | ₹1736.60 | ₹1692.00 | ₹1695.60 | 49,488 |
| 2026-04-20 | ₹1779.80 | ₹1787.30 | ₹1681.10 | ₹1700.20 | 87,616 |
| 2026-04-17 | ₹1833.80 | ₹1874.50 | ₹1761.10 | ₹1771.30 | 84,808 |
| 2026-04-16 | ₹1832.50 | ₹1865.40 | ₹1792.80 | ₹1833.80 | 94,242 |
| 2026-04-15 | ₹1760.10 | ₹1834.60 | ₹1760.10 | ₹1800.60 | 66,708 |
| 2026-04-13 | ₹1741.40 | ₹1798.00 | ₹1705.20 | ₹1737.90 | 86,865 |
| 2026-04-10 | ₹1714.80 | ₹1784.80 | ₹1714.80 | ₹1774.60 | 117,399 |
| 2026-04-09 | ₹1742.90 | ₹1773.60 | ₹1690.00 | ₹1701.20 | 106,780 |
| 2026-04-08 | ₹1750.00 | ₹1750.00 | ₹1702.80 | ₹1729.50 | 65,704 |
| 2026-04-07 | ₹1600.00 | ₹1724.60 | ₹1595.50 | ₹1660.80 | 138,120 |
| 2026-04-06 | ₹1595.00 | ₹1641.70 | ₹1553.00 | ₹1616.90 | 61,202 |
| 2026-04-02 | ₹1549.90 | ₹1595.00 | ₹1508.80 | ₹1585.90 | 45,598 |
| 2026-04-01 | ₹1535.50 | ₹1604.00 | ₹1507.70 | ₹1578.10 | 64,329 |
| 2026-03-30 | ₹1502.00 | ₹1537.60 | ₹1453.10 | ₹1466.20 | 65,494 |
| 2026-03-27 | ₹1580.10 | ₹1583.30 | ₹1515.80 | ₹1529.60 | 60,369 |
| 2026-03-25 | ₹1558.00 | ₹1614.90 | ₹1550.80 | ₹1594.60 | 83,135 |
| 2026-03-24 | ₹1479.80 | ₹1558.00 | ₹1466.50 | ₹1544.00 | 67,861 |
| 2026-03-23 | ₹1535.00 | ₹1535.00 | ₹1409.00 | ₹1443.10 | 136,193 |
| 2026-03-20 | ₹1522.00 | ₹1565.00 | ₹1505.00 | ₹1545.20 | 31,689 |
| 2026-03-19 | ₹1532.60 | ₹1545.30 | ₹1505.20 | ₹1512.60 | 49,369 |
| 2026-03-18 | ₹1560.00 | ₹1596.40 | ₹1544.10 | ₹1562.20 | 57,413 |
| 2026-03-17 | ₹1574.70 | ₹1574.70 | ₹1510.10 | ₹1548.60 | 98,776 |
| 2026-03-16 | ₹1517.70 | ₹1550.00 | ₹1475.00 | ₹1538.80 | 72,798 |
| 2026-03-13 | ₹1566.00 | ₹1566.00 | ₹1511.20 | ₹1525.30 | 63,145 |
| 2026-03-12 | ₹1585.00 | ₹1600.90 | ₹1546.00 | ₹1568.40 | 61,356 |
| 2026-03-11 | ₹1635.20 | ₹1672.60 | ₹1586.60 | ₹1601.00 | 162,832 |
| 2026-03-10 | ₹1590.00 | ₹1654.00 | ₹1589.90 | ₹1638.70 | 83,841 |
| 2026-03-09 | ₹1580.30 | ₹1597.00 | ₹1532.60 | ₹1556.20 | 72,549 |
| 2026-03-06 | ₹1606.20 | ₹1630.30 | ₹1582.10 | ₹1597.90 | 58,713 |
| 2026-03-05 | ₹1587.80 | ₹1649.70 | ₹1564.50 | ₹1606.20 | 163,998 |
| 2026-03-04 | ₹1610.00 | ₹1672.50 | ₹1559.80 | ₹1569.00 | 141,570 |
| 2026-03-02 | ₹1502.00 | ₹1715.00 | ₹1480.00 | ₹1647.20 | 255,445 |
| 2026-02-27 | ₹1635.00 | ₹1635.00 | ₹1582.10 | ₹1597.70 | 53,452 |
| 2026-02-26 | ₹1640.90 | ₹1657.20 | ₹1595.50 | ₹1630.30 | 51,891 |
| 2026-02-25 | ₹1569.00 | ₹1689.00 | ₹1567.00 | ₹1632.70 | 151,072 |
| 2026-02-24 | ₹1551.90 | ₹1615.00 | ₹1536.30 | ₹1567.60 | 84,420 |
| 2026-02-23 | ₹1639.90 | ₹1654.40 | ₹1538.20 | ₹1552.00 | 149,422 |
| 2026-02-20 | ₹1624.40 | ₹1696.80 | ₹1610.00 | ₹1638.20 | 158,670 |
| 2026-02-19 | ₹1690.00 | ₹1709.90 | ₹1606.00 | ₹1614.10 | 106,773 |
| 2026-02-18 | ₹1707.90 | ₹1723.50 | ₹1675.20 | ₹1685.60 | 70,043 |
| 2026-02-17 | ₹1690.00 | ₹1751.80 | ₹1685.50 | ₹1707.60 | 75,656 |
| 2026-02-16 | ₹1697.00 | ₹1727.00 | ₹1681.60 | ₹1695.50 | 54,954 |
| 2026-02-13 | ₹1737.90 | ₹1764.80 | ₹1664.00 | ₹1697.90 | 198,920 |
| 2026-02-12 | ₹1758.00 | ₹1847.30 | ₹1681.80 | ₹1724.10 | 409,295 |
| 2026-02-11 | ₹1745.10 | ₹1782.70 | ₹1718.50 | ₹1750.00 | 126,341 |
| 2026-02-10 | ₹1778.00 | ₹1808.70 | ₹1740.00 | ₹1761.40 | 95,192 |
| 2026-02-09 | ₹1719.90 | ₹1790.00 | ₹1711.00 | ₹1777.50 | 118,219 |
| 2026-02-06 | ₹1742.00 | ₹1742.00 | ₹1667.10 | ₹1711.50 | 120,989 |
| 2026-02-05 | ₹1814.10 | ₹1826.10 | ₹1726.60 | ₹1735.40 | 84,095 |
| 2026-02-04 | ₹1839.00 | ₹1871.60 | ₹1765.10 | ₹1819.50 | 78,266 |
| 2026-02-03 | ₹1804.00 | ₹1865.30 | ₹1799.70 | ₹1835.00 | 155,209 |
| 2026-02-02 | ₹1672.60 | ₹1784.80 | ₹1672.60 | ₹1764.40 | 160,969 |
| 2026-02-01 | ₹1803.80 | ₹1905.00 | ₹1653.20 | ₹1671.50 | 244,959 |
| 2026-01-30 | ₹1820.00 | ₹1900.00 | ₹1772.00 | ₹1785.50 | 215,891 |
| 2026-01-29 | ₹1726.50 | ₹1886.90 | ₹1696.00 | ₹1834.50 | 270,792 |
| 2026-01-28 | ₹1676.40 | ₹1750.00 | ₹1640.10 | ₹1707.20 | 94,529 |
| 2026-01-27 | ₹1599.90 | ₹1715.00 | ₹1595.10 | ₹1654.80 | 223,209 |
| 2026-01-23 | ₹1709.90 | ₹1731.80 | ₹1566.10 | ₹1581.10 | 129,361 |
| 2026-01-22 | ₹1760.00 | ₹1773.80 | ₹1692.90 | ₹1707.30 | 93,354 |
| 2026-01-21 | ₹1745.40 | ₹1804.20 | ₹1706.30 | ₹1731.50 | 139,482 |
| 2026-01-20 | ₹1821.00 | ₹1875.60 | ₹1755.80 | ₹1770.60 | 195,700 |
| 2026-01-19 | ₹1875.00 | ₹1887.90 | ₹1818.00 | ₹1830.00 | 73,432 |
| 2026-01-16 | ₹1925.10 | ₹1930.60 | ₹1860.30 | ₹1876.70 | 102,560 |
| 2026-01-14 | ₹1838.00 | ₹1942.90 | ₹1800.00 | ₹1921.20 | 429,101 |
| 2026-01-13 | ₹1709.90 | ₹1884.60 | ₹1699.90 | ₹1837.60 | 611,984 |
| 2026-01-12 | ₹1684.00 | ₹1717.00 | ₹1615.00 | ₹1692.60 | 182,609 |
| 2026-01-09 | ₹1735.80 | ₹1754.10 | ₹1660.10 | ₹1675.20 | 127,977 |
| 2026-01-08 | ₹1762.00 | ₹1795.80 | ₹1695.20 | ₹1734.80 | 158,911 |
| 2026-01-07 | ₹1710.00 | ₹1774.80 | ₹1707.10 | ₹1762.00 | 189,240 |
| 2026-01-06 | ₹1830.00 | ₹1857.20 | ₹1711.80 | ₹1721.10 | 193,954 |
| 2026-01-05 | ₹1879.90 | ₹1879.90 | ₹1813.00 | ₹1840.40 | 130,467 |
| 2026-01-02 | ₹1899.90 | ₹1941.10 | ₹1875.00 | ₹1888.10 | 155,504 |
| 2026-01-01 | ₹1860.00 | ₹1945.00 | ₹1841.30 | ₹1926.90 | 218,164 |
Knowledge Marine & Engineering Works Share Price Performance Analysis (Nov 2024 - Jul 2026)
KMEW price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.12%
₹1926.90 → ₹2430.30
Year to Date
Price Volatility
14.35%
Low Volatility
Year to Date
Average Daily Volume
140,816
Year to Date Average
NSE Exchange
Knowledge Marine & Engineering Works Share Price History – Frequently Asked Questions
Common questions about KMEW historical data and records. For live price, key ratios and fundamentals, see Knowledge Marine & Engineering stock price NSE.
What is the all-time high share price of Knowledge Marine & Engineering Works (KMEW)?
The all-time high share price of Knowledge Marine & Engineering Works was ₹3758.5 recorded on December 16, 2025 on the NSE exchange.
What is the all-time low share price of Knowledge Marine & Engineering Works (KMEW)?
The all-time low share price of Knowledge Marine & Engineering Works was ₹1264.05 recorded on April 07, 2025 on the NSE exchange.
How can I download KMEW historical share price data?
You can download Knowledge Marine & Engineering Works historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KMEW shares?
The highest trading volume day for Knowledge Marine & Engineering Works was 926,605 shares traded on May 04, 2026 on the NSE exchange, with share price at ₹2036.2.