BSE · KMEW · stock
Knowledge Marine & Engineering Works Limited (KMEW) stock price history
Every BSE trading session of Knowledge Marine & Engineering Works Limited from Mar 22, 2021 to Sep 28, 2026: 1,366 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KMEW adjusted close, 2021 to 2026
- ₹3,151
- All time high, 2026
- ₹3,222
- 52 week high, ₹1,084 low
- 1,366
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KMEW key facts
- Knowledge Marine & Engineering Works Limited (KMEW) closed at ₹2,875 on Sep 28, 2026 on BSE.
- KMEW's all time high close is ₹3,151, set on Sep 3, 2026; its all time low close is ₹18.42 on Mar 26, 2021.
- KMEW's 52 week range is ₹1,084 to ₹3,222.
- KMEW returned +130.9% over the year to Sep 28, 2026 and +12,823% over five years.
- Since Mar 22, 2021 KMEW returned +14,935%, +148.0% a year compounded.
- KMEW's deepest drawdown was -44.4% from Dec 5, 2024 to Apr 7, 2025.
- DataCedar holds 1,366 daily sessions of KMEW history from Mar 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KMEW price chart, 2021 to 2026
KMEW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +28.3% |
| 6 months | +88.1% |
| Year to date | +54.2% |
| 1 year | +130.9% |
| 3 years | +285.1% |
| 5 years | +12,823% |
| 10 years | n/a |
| Since Mar 22, 2021 | +14,935% |
| Compound annual growth, 5.5 years | +148.0% |
KMEW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,151 on Sep 3, 2026
- All time low close
- ₹18.42 on Mar 26, 2021
- 52 week high
- ₹3,222 on Sep 7, 2026
- 52 week low
- ₹1,084 on Oct 7, 2025
- Deepest drawdown
- -44.4% from Dec 5, 2024 to Apr 7, 2025, recovered Sep 16, 2025
- Best single session
- +20.0% on Jul 22, 2022
- Worst single session
- -15.2% on Mar 13, 2024
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2021
- 150×
- Best calendar year
- 2022, +609%
- Worst calendar year
- 2023, +47%
KMEW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,860 | ₹3,222 | ₹1,400 | ₹2,875 | +53.2% | 3.2M | 184 |
| 2025 | ₹1,145 | ₹1,965 | ₹632.50 | ₹1,877 | +66.3% | 2.8M | 249 |
| 2024 | ₹750.00 | ₹1,242 | ₹502.50 | ₹1,128 | +50.7% | 12M | 246 |
| 2023 | ₹522.50 | ₹907.50 | ₹422.55 | ₹748.65 | +47.3% | 6.5M | 245 |
| 2022 | ₹75.22 | ₹562.50 | ₹67.28 | ₹508.35 | +609.5% | 10.8M | 248 |
| 2021 | ₹19.00 | ₹82.00 | ₹18.15 | ₹71.65 | n/a | 11.6M | 194 |
KMEW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,875 | -2.0% |
| August 2026 | ₹2,934 | +19.1% |
| July 2026 | ₹2,464 | +7.4% |
| June 2026 | ₹2,294 | +19.1% |
| May 2026 | ₹1,927 | +8.9% |
| April 2026 | ₹1,770 | +20.0% |
| March 2026 | ₹1,474 | -8.3% |
| February 2026 | ₹1,608 | -9.6% |
| January 2026 | ₹1,779 | -5.2% |
| December 2025 | ₹1,877 | +34.8% |
| November 2025 | ₹1,392 | +15.1% |
| October 2025 | ₹1,209 | +0.9% |
About the KMEW data
Daily bars. 1,366 sessions from Mar 22, 2021 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KMEW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KLGCAP KLG Capital Services Limited
- KLIFESTYL K-Lifestyle & Industries Limited
- KLRFM Kovilpatti Lakshmi Roller Flour Mills Limited
- KMCSHIL KMC Speciality Hospitals (India) Limited
- KMFBLDR KMF Builders and Developers Limited
- KMSUGAR K.M. Sugar Mills Limited
- KNACK Knack Packaging Limited
- KNRCON KNR Constructions Limited
Common questions
KMEW share price history
