NSE · KMEW · stock
Knowledge Marine & Engineering Works Limited (KMEW) stock price history
Every NSE trading session of Knowledge Marine & Engineering Works Limited from Dec 6, 2024 to Nov 13, 2026: 481 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, 2024 to 2026
- ₹3,346
- All time high, 2026
- ₹3,389
- 52 week high, ₹592.00 low
- 481
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
KMEW key facts
- Knowledge Marine & Engineering Works Limited (KMEW) closed at ₹720.90 on Nov 13, 2026 on NSE.
- KMEW's all time high close is ₹3,346, set on Oct 12, 2026; its all time low close is ₹618.96 on Oct 30, 2026.
- KMEW's 52 week range is ₹592.00 to ₹3,389.
- KMEW returned -45.2% over the year to Nov 13, 2026.
- Since Dec 6, 2024 KMEW returned -38%, -22.1% a year compounded.
- KMEW's deepest drawdown was -81.5% from Oct 12, 2026 to Oct 30, 2026.
- DataCedar holds 481 daily sessions of KMEW history from Dec 6, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KMEW price chart, 2024 to 2026
KMEW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -77.8% |
| 3 months | -73.4% |
| 6 months | -63.7% |
| Year to date | -61.4% |
| 1 year | -45.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 6, 2024 | -38.3% |
| Compound annual growth, 1.9 years | -22.1% |
KMEW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,346 on Oct 12, 2026
- All time low close
- ₹618.96 on Oct 30, 2026
- 52 week high
- ₹3,389 on Oct 13, 2026
- 52 week low
- ₹592.00 on Nov 6, 2026
- Deepest drawdown
- -81.5% from Oct 12, 2026 to Oct 30, 2026, not yet recovered
- Best single session
- +17.0% on Sep 12, 2025
- Worst single session
- -80.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 172.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +66%
- Worst calendar year
- 2025, +66%
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. 2024 starts on Dec 6, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,860 | ₹3,389 | ₹592.00 | ₹720.90 | -61.5% | 37.6M | 215 |
| 2025 | ₹1,145 | ₹1,959 | ₹632.03 | ₹1,871 | +65.6% | 29.7M | 249 |
| 2024 | ₹1,198 | ₹1,225 | ₹1,051 | ₹1,130 | n/a | 808.1K | 17 |
KMEW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹720.90 | +16.5% |
| October 2026 | ₹618.96 | -79.6% |
| September 2026 | ₹3,042 | +4.0% |
| August 2026 | ₹2,924 | +18.7% |
| July 2026 | ₹2,463 | +7.5% |
| June 2026 | ₹2,292 | +19.5% |
| May 2026 | ₹1,918 | +8.4% |
| April 2026 | ₹1,769 | +20.7% |
| March 2026 | ₹1,466 | -8.2% |
| February 2026 | ₹1,598 | -10.5% |
| January 2026 | ₹1,786 | -4.6% |
| December 2025 | ₹1,871 | +34.3% |
About the KMEW data
Daily bars. 481 sessions from Dec 6, 2024 to Nov 13, 2026, one row per NSE 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 Nov 13, 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 NSE 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 Dec 6, 2024, 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/nse%3AKMEW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
KMEW share price history
