Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KMEW, Knowledge Marine & Engineering Works Limited, INE0CJD01011, Listing: 14-Nov-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 2,939.1 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 10-Nov-2025 Bumper: 2,375.3; Drift%: 13.24
Industry: Engineering Services Face Value: 10; VWAP21: Low52 Price: 1,264.05 Barrier: -; Drift%: -
Basic Industry: Dredging Total Equity: 10,801,000 Low52 Date: 07-Apr-2025 SHP: 60.69 / 10.88 / 0.14 / 35.34
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 2,300.0 / 1,375.0 Month: 2,599.9 / 1,703.3 Week: 2,497.9 / 2,277.7 Day: 2,785.9 / 2,676.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 2,750.00 2,785.90 2,676.00 2,737.80 2,724.00 -0.31 2,957.10 61,098 9.33 19,240 5.95 5.00 50
2 11-Nov 2,867.90 2,867.90 2,733.20 2,746.40 2,766.57 -4.24 2,966.39 63,405 9.68 19,951 6.17 5.52 48
3 10-Nov 2,672.00 2,939.10 2,666.00 2,867.90 2,836.33 7.07 3,097.62 215,257 32.86 42,038 12.99 11.92 101
4 07-Nov 2,745.00 2,745.00 2,641.00 2,678.60 2,681.92 -3.25 2,893.16 78,170 11.93 24,725 7.64 6.63 59
5 06-Nov 2,750.00 2,844.00 2,717.20 2,768.70 2,779.84 -0.69 2,990.47 117,088 17.87 27,760 8.58 7.72 66
6 04-Nov 2,730.00 2,859.00 2,631.70 2,787.90 2,783.58 3.21 3,011.21 299,675 45.74 60,598 18.73 16.87 145
7 03-Nov 2,430.50 2,770.00 2,375.30 2,701.20 2,657.80 11.69 2,917.57 610,014 93.12 96,541 29.84 25.66 231
8 31-Oct 2,400.00 2,439.80 2,333.00 2,418.50 2,392.20 1.59 2,612.22 45,736 6.98 15,727 4.86 3.76 38
9 30-Oct 2,349.00 2,463.50 2,302.50 2,380.70 2,383.27 2.64 2,571.39 107,508 16.41 27,205 8.41 6.48 65
10 29-Oct 2,344.50 2,368.60 2,277.70 2,319.50 2,317.55 -1.07 2,505.29 32,295 4.93 12,887 3.98 2.99 31
11 28-Oct 2,399.00 2,433.70 2,320.00 2,344.50 2,378.57 -1.44 2,532.29 47,212 7.21 15,820 4.89 3.76 38
12 27-Oct 2,306.80 2,497.90 2,298.10 2,378.80 2,420.26 4.67 2,569.34 273,153 41.70 56,185 17.37 13.60 135
13 24-Oct 2,183.60 2,282.10 2,183.60 2,272.70 2,247.10 3.14 2,454.74 39,788 6.07 11,897 3.68 2.67 28
14 23-Oct 2,294.90 2,294.90 2,190.00 2,203.60 2,224.32 -3.01 2,380.11 13,864 2.12 6,910 2.14 1.54 17
15 21-Oct 2,242.10 2,299.00 2,242.00 2,272.00 2,274.32 1.41 2,453.00 6,550 1.00 3,234 1.00 0.74 8
16 20-Oct 2,195.00 2,274.00 2,195.00 2,240.50 2,236.06 1.90 2,419.96 28,845 4.40 6,850 2.12 1.53 16
17 17-Oct 2,263.90 2,287.80 2,181.20 2,198.70 2,230.85 -2.70 2,374.82 28,920 4.41 14,626 4.52 3.26 35
18 16-Oct 2,365.00 2,405.00 2,249.10 2,259.80 2,320.85 -2.96 2,440.81 36,355 5.55 14,920 4.61 3.46 36
19 15-Oct 2,289.10 2,380.70 2,256.80 2,328.70 2,332.08 2.24 2,515.23 39,404 6.01 12,385 3.83 2.89 30
20 14-Oct 2,370.00 2,410.20 2,214.00 2,277.70 2,299.40 -3.53 2,460.14 46,957 7.17 16,847 5.21 3.87 40
21 13-Oct 2,374.40 2,375.00 2,312.40 2,361.00 2,342.34 -0.56 2,550.00 16,488 2.52 5,540 1.71 1.30 13
22 10-Oct 2,389.00 2,494.80 2,330.10 2,374.40 2,409.97 -0.15 2,564.59 137,559 21.00 36,169 11.18 8.72 87
23 09-Oct 2,258.00 2,411.80 2,193.10 2,377.90 2,309.00 5.28 2,568.37 71,578 10.93 24,047 7.43 5.00 58
24 08-Oct 2,218.00 2,348.70 2,184.20 2,258.70 2,285.45 1.83 2,439.62 73,132 11.16 24,511 7.58 5.60 59
25 07-Oct 2,215.00 2,246.70 2,169.20 2,218.00 2,204.80 -0.19 2,395.00 44,087 6.73 17,286 5.34 3.81 41
26 06-Oct 2,369.90 2,383.60 2,215.00 2,222.20 2,258.15 -5.45 2,400.20 37,603 5.74 17,580 5.43 3.97 42
27 03-Oct 2,377.90 2,490.00 2,301.20 2,350.30 2,397.26 0.56 2,538.56 75,753 11.56 28,138 8.70 6.75 67
28 01-Oct 2,400.30 2,400.30 2,302.00 2,337.10 2,344.03 -2.63 2,524.30 25,739 3.93 8,946 2.77 2.10 21
29 30-Sep 2,370.00 2,447.20 2,350.30 2,400.30 2,399.70 1.74 2,592.56 35,655 5.44 8,371 2.59 2.01 20
30 29-Sep 2,440.00 2,502.50 2,332.30 2,359.30 2,410.14 -5.33 2,548.28 43,980 6.71 18,577 5.74 4.48 44
31 26-Sep 2,510.60 2,579.20 2,463.50 2,492.00 2,519.92 -0.99 2,691.00 54,300 8.29 12,517 3.87 3.15 30
32 25-Sep 2,485.00 2,550.00 2,456.10 2,516.80 2,514.07 2.13 2,718.40 61,383 9.37 19,255 5.95 4.84 46
33 24-Sep 2,535.00 2,559.00 2,441.50 2,464.20 2,489.03 -3.81 2,661.58 39,773 6.07 16,461 5.09 4.10 39
34 23-Sep 2,538.70 2,576.00 2,522.10 2,561.70 2,552.09 0.91 2,766.89 37,494 5.72 12,119 3.75 3.09 29
35 22-Sep 2,496.90 2,599.90 2,480.30 2,538.60 2,554.49 1.17 2,741.94 77,627 11.85 24,146 7.46 6.17 58
36 19-Sep 2,507.30 2,539.70 2,431.10 2,509.30 2,495.37 0.08 2,710.29 67,428 10.29 21,492 6.64 5.36 51
37 18-Sep 2,510.00 2,575.00 2,448.20 2,507.30 2,502.25 3.00 2,708.13 223,152 34.06 47,679 14.74 11.93 114
38 17-Sep 2,382.00 2,525.00 2,289.00 2,434.30 2,401.31 1.56 2,629.29 213,643 32.61 80,535 24.89 19.34 193
39 16-Sep 2,325.00 2,445.00 2,300.00 2,397.00 2,370.86 3.51 2,588.00 288,595 44.05 53,090 16.41 12.59 127
40 15-Sep 2,254.10 2,406.80 2,201.50 2,315.70 2,321.67 6.17 2,501.19 848,783 129.57 126,872 39.22 29.46 304
41 12-Sep 1,887.80 2,236.80 1,851.10 2,181.10 2,100.36 17.01 2,355.81 746,763 113.99 185,125 57.23 38.88 443
42 11-Sep 1,753.90 1,966.00 1,753.90 1,864.00 1,889.68 6.40 2,013.00 181,042 27.64 32,420 10.02 6.13 78
43 10-Sep 1,797.90 1,809.90 1,737.00 1,751.90 1,776.52 -1.77 1,892.23 18,202 2.78 9,431 2.92 1.68 23
44 09-Sep 1,733.80 1,807.50 1,703.30 1,783.40 1,768.08 2.86 1,926.25 20,721 3.16 11,081 3.43 1.96 27
45 08-Sep 1,773.70 1,773.70 1,723.00 1,733.80 1,746.13 -0.93 1,872.68 7,493 1.14 3,736 1.15 0.65 9
46 05-Sep 1,778.70 1,787.80 1,736.00 1,750.00 1,753.27 -1.61 1,890.00 15,318 2.34 9,507 2.94 1.67 23
47 04-Sep 1,761.10 1,832.20 1,761.10 1,778.70 1,787.48 0.88 1,921.17 16,147 2.46 8,025 2.48 1.43 19
48 03-Sep 1,820.50 1,823.20 1,751.20 1,763.20 1,777.63 -3.60 1,904.43 21,053 3.21 9,715 3.00 1.73 23
49 02-Sep 1,876.00 1,882.20 1,812.60 1,829.00 1,848.74 -2.51 1,975.00 20,024 3.06 13,021 4.03 2.41 31
50 01-Sep 1,865.00 1,909.50 1,860.00 1,876.00 1,881.99 -0.24 2,026.00 10,859 1.66 5,264 1.63 0.99 13
51 29-Aug 1,868.10 1,928.00 1,844.20 1,880.50 1,880.48 0.66 2,031.13 21,771 3.32 9,455 2.92 1.78 23
52 28-Aug 1,960.00 1,969.50 1,856.10 1,868.10 1,911.99 -3.60 2,017.73 28,187 4.30 9,854 3.05 1.88 24
53 26-Aug 1,909.00 1,967.80 1,838.10 1,937.90 1,911.52 1.48 2,093.13 44,597 6.81 26,586 8.22 5.08 64
54 25-Aug 1,961.30 1,961.30 1,875.20 1,909.60 1,904.38 -1.86 2,062.56 31,917 4.87 11,619 3.59 2.21 28
55 22-Aug 1,857.00 1,984.40 1,854.10 1,945.70 1,927.67 3.74 2,101.55 61,341 9.36 25,030 7.74 4.82 60
56 21-Aug 1,858.00 2,109.40 1,853.00 1,875.50 1,897.85 0.90 2,025.73 41,297 6.30 19,984 6.18 3.79 48
57 20-Aug 1,875.00 1,928.00 1,847.80 1,858.70 1,897.62 -1.58 2,007.58 60,580 9.25 27,539 8.51 5.23 66
58 19-Aug 1,815.00 1,922.00 1,802.00 1,888.60 1,886.51 4.81 2,039.88 170,926 26.09 68,723 21.24 12.96 165
59 18-Aug 1,680.00 1,815.80 1,650.20 1,802.00 1,757.18 7.96 1,946.00 72,795 11.11 35,901 11.10 6.31 86
60 14-Aug 1,694.40 1,729.50 1,654.80 1,669.10 1,680.36 -1.49 1,802.79 9,811 1.50 4,040 1.25 0.68 10
61 13-Aug 1,640.00 1,722.00 1,619.20 1,694.40 1,673.91 3.27 1,830.12 40,281 6.15 19,020 5.88 3.18 46
62 12-Aug 1,640.40 1,664.00 1,608.00 1,640.80 1,632.14 0.02 1,772.23 11,913 1.82 5,164 1.60 0.84 12
63 11-Aug 1,655.00 1,664.90 1,595.00 1,640.40 1,620.64 0.69 1,771.80 19,627 3.00 10,045 3.11 1.63 25
64 08-Aug 1,675.00 1,705.60 1,612.80 1,629.20 1,651.90 -2.41 1,759.70 20,008 3.05 9,714 3.00 1.60 24
65 07-Aug 1,680.00 1,729.00 1,645.20 1,669.50 1,677.27 -0.69 1,803.23 31,731 4.84 11,833 3.66 1.98 30
66 06-Aug 1,699.60 1,715.00 1,653.60 1,681.10 1,688.69 -1.09 1,815.76 13,681 2.09 6,306 1.95 1.06 16
67 05-Aug 1,694.00 1,740.00 1,672.70 1,699.60 1,701.06 0.30 1,835.74 14,991 2.29 10,608 3.28 1.80 27

Similar Stocks: DREDGECORP    KMEW   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com