Knowledge Marine (KMEW) | Historial de Precios y Rendimientos | 2024 - 2025
Gráfico de Precios Históricos de Knowledge Marine
Datos de Precios Históricos de Knowledge Marine
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹2.337,10 | -2,63% | ₹2.400,30 | ₹2.400,30 | ₹2.302,00 | 25,7K |
| 30 sept. 2025 | ₹2.400,30 | +1,74% | ₹2.370,00 | ₹2.447,20 | ₹2.350,30 | 35,7K |
| 29 sept. 2025 | ₹2.359,30 | -5,33% | ₹2.440,00 | ₹2.502,50 | ₹2.332,30 | 44,0K |
| 26 sept. 2025 | ₹2.492,00 | -0,99% | ₹2.510,60 | ₹2.579,20 | ₹2.463,50 | 54,3K |
| 25 sept. 2025 | ₹2.516,80 | +2,13% | ₹2.485,00 | ₹2.550,00 | ₹2.456,10 | 61,4K |
| 24 sept. 2025 | ₹2.464,20 | -3,81% | ₹2.535,00 | ₹2.559,00 | ₹2.441,50 | 39,8K |
| 23 sept. 2025 | ₹2.561,70 | +0,91% | ₹2.538,70 | ₹2.576,00 | ₹2.522,10 | 37,5K |
| 22 sept. 2025 | ₹2.538,60 | +1,17% | ₹2.496,90 | ₹2.599,90 | ₹2.480,30 | 77,6K |
| 19 sept. 2025 | ₹2.509,30 | +0,08% | ₹2.507,30 | ₹2.539,70 | ₹2.431,10 | 67,4K |
| 18 sept. 2025 | ₹2.507,30 | +3,00% | ₹2.510,00 | ₹2.575,00 | ₹2.448,20 | 223,2K |
| 17 sept. 2025 | ₹2.434,30 | +1,56% | ₹2.382,00 | ₹2.525,00 | ₹2.289,00 | 213,6K |
| 16 sept. 2025 | ₹2.397,00 | +3,51% | ₹2.325,00 | ₹2.445,00 | ₹2.300,00 | 288,6K |
| 15 sept. 2025 | ₹2.315,70 | +6,17% | ₹2.254,10 | ₹2.406,80 | ₹2.201,50 | 848,8K |
| 12 sept. 2025 | ₹2.181,10 | +17,01% | ₹1.887,80 | ₹2.236,80 | ₹1.851,10 | 746,8K |
| 11 sept. 2025 | ₹1.864,00 | +6,40% | ₹1.753,90 | ₹1.966,00 | ₹1.753,90 | 181,0K |
| 10 sept. 2025 | ₹1.751,90 | -1,77% | ₹1.797,90 | ₹1.809,90 | ₹1.737,00 | 18,2K |
| 9 sept. 2025 | ₹1.783,40 | +2,86% | ₹1.733,80 | ₹1.807,50 | ₹1.703,30 | 20,7K |
| 8 sept. 2025 | ₹1.733,80 | -0,93% | ₹1.773,70 | ₹1.773,70 | ₹1.723,00 | 7,5K |
| 5 sept. 2025 | ₹1.750,00 | -1,61% | ₹1.778,70 | ₹1.787,80 | ₹1.736,00 | 15,3K |
| 4 sept. 2025 | ₹1.778,70 | +0,88% | ₹1.761,10 | ₹1.832,20 | ₹1.761,10 | 16,1K |
| 3 sept. 2025 | ₹1.763,20 | -3,60% | ₹1.820,50 | ₹1.823,20 | ₹1.751,20 | 21,1K |
| 2 sept. 2025 | ₹1.829,00 | -2,51% | ₹1.876,00 | ₹1.882,20 | ₹1.812,60 | 20,0K |
| 1 sept. 2025 | ₹1.876,00 | -0,24% | ₹1.865,00 | ₹1.909,50 | ₹1.860,00 | 10,9K |
| 29 ago. 2025 | ₹1.880,50 | +0,66% | ₹1.868,10 | ₹1.928,00 | ₹1.844,20 | 21,8K |
| 28 ago. 2025 | ₹1.868,10 | -3,60% | ₹1.960,00 | ₹1.969,50 | ₹1.856,10 | 28,2K |
| 26 ago. 2025 | ₹1.937,90 | +1,48% | ₹1.909,00 | ₹1.967,80 | ₹1.838,10 | 44,6K |
| 25 ago. 2025 | ₹1.909,60 | -1,86% | ₹1.961,30 | ₹1.961,30 | ₹1.875,20 | 31,9K |
| 22 ago. 2025 | ₹1.945,70 | +3,74% | ₹1.857,00 | ₹1.984,40 | ₹1.854,10 | 61,3K |
| 21 ago. 2025 | ₹1.875,50 | +0,90% | ₹1.858,00 | ₹2.109,40 | ₹1.853,00 | 41,3K |
| 20 ago. 2025 | ₹1.858,70 | -1,58% | ₹1.875,00 | ₹1.928,00 | ₹1.847,80 | 60,6K |
| 19 ago. 2025 | ₹1.888,60 | +4,81% | ₹1.815,00 | ₹1.922,00 | ₹1.802,00 | 170,9K |
| 18 ago. 2025 | ₹1.802,00 | +7,96% | ₹1.680,00 | ₹1.815,80 | ₹1.650,20 | 72,8K |
| 14 ago. 2025 | ₹1.669,10 | -1,49% | ₹1.694,40 | ₹1.729,50 | ₹1.654,80 | 9,8K |
| 13 ago. 2025 | ₹1.694,40 | +3,27% | ₹1.640,00 | ₹1.722,00 | ₹1.619,20 | 40,3K |
| 12 ago. 2025 | ₹1.640,80 | +0,02% | ₹1.640,40 | ₹1.664,00 | ₹1.608,00 | 11,9K |
| 11 ago. 2025 | ₹1.640,40 | +0,69% | ₹1.655,00 | ₹1.664,90 | ₹1.595,00 | 19,6K |
| 8 ago. 2025 | ₹1.629,20 | -2,41% | ₹1.675,00 | ₹1.705,60 | ₹1.612,80 | 20,0K |
| 7 ago. 2025 | ₹1.669,50 | -0,69% | ₹1.680,00 | ₹1.729,00 | ₹1.645,20 | 31,7K |
| 6 ago. 2025 | ₹1.681,10 | -1,09% | ₹1.699,60 | ₹1.715,00 | ₹1.653,60 | 13,7K |
| 5 ago. 2025 | ₹1.699,60 | +0,30% | ₹1.694,00 | ₹1.740,00 | ₹1.672,70 | 15,0K |
| 4 ago. 2025 | ₹1.694,60 | +3,35% | ₹1.650,00 | ₹1.723,70 | ₹1.630,80 | 13,0K |
| 1 ago. 2025 | ₹1.639,60 | -1,43% | ₹1.660,00 | ₹1.694,50 | ₹1.600,00 | 21,1K |
| 31 jul. 2025 | ₹1.663,40 | -2,18% | ₹1.700,00 | ₹1.723,80 | ₹1.650,10 | 33,3K |
| 30 jul. 2025 | ₹1.700,40 | -2,07% | ₹1.736,00 | ₹1.741,20 | ₹1.680,80 | 24,2K |
| 29 jul. 2025 | ₹1.736,40 | +2,99% | ₹1.672,50 | ₹1.745,20 | ₹1.652,10 | 14,6K |
| 28 jul. 2025 | ₹1.686,00 | -1,65% | ₹1.701,00 | ₹1.725,90 | ₹1.656,50 | 19,3K |
| 25 jul. 2025 | ₹1.714,30 | -2,30% | ₹1.754,00 | ₹1.754,00 | ₹1.700,10 | 9,7K |
| 24 jul. 2025 | ₹1.754,60 | -0,99% | ₹1.785,00 | ₹1.785,00 | ₹1.733,30 | 14,6K |
| 23 jul. 2025 | ₹1.772,10 | +1,55% | ₹1.744,40 | ₹1.786,00 | ₹1.711,20 | 30,1K |
| 22 jul. 2025 | ₹1.745,10 | -2,16% | ₹1.784,00 | ₹1.797,90 | ₹1.735,00 | 15,2K |
| 21 jul. 2025 | ₹1.783,60 | -2,31% | ₹1.833,50 | ₹1.847,90 | ₹1.762,60 | 36,6K |
| 18 jul. 2025 | ₹1.825,70 | +0,72% | ₹1.830,80 | ₹1.860,00 | ₹1.800,90 | 69,5K |
| 17 jul. 2025 | ₹1.812,70 | +2,58% | ₹1.779,00 | ₹1.841,00 | ₹1.755,00 | 74,9K |
| 16 jul. 2025 | ₹1.767,10 | +1,43% | ₹1.732,00 | ₹1.784,80 | ₹1.726,00 | 87,9K |
| 15 jul. 2025 | ₹1.742,20 | +4,31% | ₹1.670,00 | ₹1.765,80 | ₹1.664,00 | 90,0K |
| 14 jul. 2025 | ₹1.670,20 | +1,77% | ₹1.658,00 | ₹1.706,00 | ₹1.611,60 | 51,6K |
| 11 jul. 2025 | ₹1.641,20 | -1,20% | ₹1.675,00 | ₹1.725,50 | ₹1.629,10 | 87,4K |
| 10 jul. 2025 | ₹1.661,20 | +5,21% | ₹1.594,70 | ₹1.756,00 | ₹1.594,70 | 327,4K |
| 9 jul. 2025 | ₹1.578,90 | -2,35% | ₹1.616,00 | ₹1.616,00 | ₹1.574,90 | 8,2K |
| 8 jul. 2025 | ₹1.616,90 | +1,48% | ₹1.605,90 | ₹1.622,90 | ₹1.577,80 | 15,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹2.337,10 | -6,22% | ₹2.440,00 | ₹2.502,50 | ₹2.302,00 | 105,4K |
| 22 sept. 2025 | ₹2.492,00 | -0,69% | ₹2.496,90 | ₹2.599,90 | ₹2.441,50 | 270,6K |
| 15 sept. 2025 | ₹2.509,30 | +15,05% | ₹2.254,10 | ₹2.575,00 | ₹2.201,50 | 1,6M |
| 8 sept. 2025 | ₹2.181,10 | +24,63% | ₹1.773,70 | ₹2.236,80 | ₹1.703,30 | 974,2K |
| 1 sept. 2025 | ₹1.750,00 | -6,94% | ₹1.865,00 | ₹1.909,50 | ₹1.736,00 | 83,4K |
| 25 ago. 2025 | ₹1.880,50 | -3,35% | ₹1.961,30 | ₹1.969,50 | ₹1.838,10 | 126,5K |
| 18 ago. 2025 | ₹1.945,70 | +16,57% | ₹1.680,00 | ₹2.109,40 | ₹1.650,20 | 406,9K |
| 11 ago. 2025 | ₹1.669,10 | +2,45% | ₹1.655,00 | ₹1.729,50 | ₹1.595,00 | 81,6K |
| 4 ago. 2025 | ₹1.629,20 | -0,63% | ₹1.650,00 | ₹1.740,00 | ₹1.612,80 | 93,5K |
| 28 jul. 2025 | ₹1.639,60 | -4,36% | ₹1.701,00 | ₹1.745,20 | ₹1.600,00 | 112,4K |
| 21 jul. 2025 | ₹1.714,30 | -6,10% | ₹1.833,50 | ₹1.847,90 | ₹1.700,10 | 106,2K |
| 14 jul. 2025 | ₹1.825,70 | +11,24% | ₹1.658,00 | ₹1.860,00 | ₹1.611,60 | 373,9K |
| 7 jul. 2025 | ₹1.641,20 | -0,30% | ₹1.650,00 | ₹1.756,00 | ₹1.574,90 | 451,2K |
| 30 jun. 2025 | ₹1.646,10 | +1,88% | ₹1.637,00 | ₹1.680,80 | ₹1.525,90 | 184,3K |
| 23 jun. 2025 | ₹1.615,80 | -3,96% | ₹1.694,80 | ₹1.759,00 | ₹1.589,20 | 483,2K |
| 16 jun. 2025 | ₹1.682,40 | +1,39% | ₹1.678,00 | ₹1.746,00 | ₹1.591,70 | 98,9K |
| 9 jun. 2025 | ₹1.659,40 | +4,63% | ₹1.598,70 | ₹1.800,00 | ₹1.562,80 | 213,1K |
| 2 jun. 2025 | ₹1.586,00 | +2,20% | ₹1.540,00 | ₹1.690,00 | ₹1.465,40 | 150,5K |
| 26 may. 2025 | ₹1.551,90 | -2,29% | ₹1.610,00 | ₹1.635,80 | ₹1.520,00 | 46,2K |
| 19 may. 2025 | ₹1.588,20 | +1,40% | ₹1.578,70 | ₹1.647,00 | ₹1.496,10 | 99,6K |
| 12 may. 2025 | ₹1.566,20 | +11,26% | ₹1.439,00 | ₹1.640,00 | ₹1.412,10 | 65,7K |
| 5 may. 2025 | ₹1.407,70 | +2,28% | ₹1.389,10 | ₹1.469,80 | ₹1.301,00 | 86,2K |
| 28 abr. 2025 | ₹1.376,30 | -1,33% | ₹1.394,90 | ₹1.479,50 | ₹1.318,30 | 38,1K |
| 21 abr. 2025 | ₹1.394,90 | -5,79% | ₹1.489,60 | ₹1.525,90 | ₹1.350,00 | 30,9K |
| 14 abr. 2025 | ₹1.480,60 | +7,09% | ₹1.390,10 | ₹1.512,90 | ₹1.381,10 | 22,4K |
| 7 abr. 2025 | ₹1.382,55 | -4,30% | ₹1.399,10 | ₹1.412,00 | ₹1.264,05 | 53,9K |
| 31 mar. 2025 | ₹1.444,60 | +3,55% | ₹1.416,00 | ₹1.497,90 | ₹1.400,05 | 30,6K |
| 24 mar. 2025 | ₹1.395,05 | -10,73% | ₹1.577,00 | ₹1.730,00 | ₹1.375,00 | 78,6K |
| 17 mar. 2025 | ₹1.562,75 | +3,11% | ₹1.546,80 | ₹1.622,00 | ₹1.460,00 | 44,0K |
| 10 mar. 2025 | ₹1.515,60 | -9,05% | ₹1.670,00 | ₹1.675,00 | ₹1.439,95 | 45,2K |
| 3 mar. 2025 | ₹1.666,40 | +10,09% | ₹1.500,10 | ₹1.700,00 | ₹1.437,55 | 63,0K |
| 24 feb. 2025 | ₹1.513,65 | -10,73% | ₹1.729,55 | ₹1.729,55 | ₹1.480,05 | 30,2K |
| 17 feb. 2025 | ₹1.695,65 | -4,39% | ₹1.805,00 | ₹1.851,80 | ₹1.636,55 | 41,1K |
| 10 feb. 2025 | ₹1.773,50 | -8,76% | ₹1.976,20 | ₹1.976,20 | ₹1.700,00 | 65,8K |
| 3 feb. 2025 | ₹1.943,75 | +2,88% | ₹1.871,00 | ₹2.109,00 | ₹1.866,05 | 49,0K |
| 27 ene. 2025 | ₹1.889,40 | -8,29% | ₹2.040,00 | ₹2.040,00 | ₹1.740,00 | 47,7K |
| 20 ene. 2025 | ₹2.060,30 | +4,53% | ₹2.000,55 | ₹2.140,00 | ₹1.925,00 | 78,0K |
| 13 ene. 2025 | ₹1.971,00 | -2,22% | ₹2.015,75 | ₹2.084,70 | ₹1.823,15 | 77,8K |
| 6 ene. 2025 | ₹2.015,75 | -9,07% | ₹2.219,95 | ₹2.225,00 | ₹1.977,05 | 54,6K |
| 30 dic. 2024 | ₹2.216,90 | -5,31% | ₹2.352,95 | ₹2.375,95 | ₹2.185,25 | 66,9K |
| 23 dic. 2024 | ₹2.341,20 | +7,02% | ₹2.230,00 | ₹2.425,00 | ₹2.150,00 | 171,1K |
| 16 dic. 2024 | ₹2.187,60 | -2,80% | ₹2.275,00 | ₹2.340,00 | ₹2.102,00 | 67,0K |
| 9 dic. 2024 | ₹2.250,65 | -3,74% | ₹2.358,75 | ₹2.369,95 | ₹2.162,60 | 89,8K |
| 2 dic. 2024 | ₹2.338,10 | +9,86% | ₹2.145,95 | ₹2.485,45 | ₹2.145,95 | 290,4K |
| 25 nov. 2024 | ₹2.128,35 | +4,99% | ₹2.057,50 | ₹2.238,70 | ₹1.992,10 | 72,6K |
| 18 nov. 2024 | ₹2.027,10 | -3,99% | ₹2.159,00 | ₹2.159,00 | ₹1.902,05 | 29,7K |
| 11 nov. 2024 | ₹2.111,45 | 0,00% | ₹1.915,00 | ₹2.189,05 | ₹1.915,00 | 66,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹2.337,10 | -2,63% | ₹2.400,30 | ₹2.400,30 | ₹2.302,00 | 25,7K |
| 1 sept. 2025 | ₹2.400,30 | +27,64% | ₹1.865,00 | ₹2.599,90 | ₹1.703,30 | 3,0M |
| 1 ago. 2025 | ₹1.880,50 | +13,05% | ₹1.660,00 | ₹2.109,40 | ₹1.595,00 | 729,6K |
| 1 jul. 2025 | ₹1.663,40 | +6,15% | ₹1.576,00 | ₹1.860,00 | ₹1.525,90 | 1,2M |
| 1 jun. 2025 | ₹1.567,00 | +0,97% | ₹1.540,00 | ₹1.800,00 | ₹1.465,40 | 980,5K |
| 1 may. 2025 | ₹1.551,90 | +11,54% | ₹1.392,00 | ₹1.647,00 | ₹1.301,00 | 308,9K |
| 1 abr. 2025 | ₹1.391,40 | -0,26% | ₹1.416,00 | ₹1.525,90 | ₹1.264,05 | 164,7K |
| 1 mar. 2025 | ₹1.395,05 | -7,84% | ₹1.500,10 | ₹1.730,00 | ₹1.375,00 | 230,9K |
| 1 feb. 2025 | ₹1.513,65 | -18,58% | ₹1.885,00 | ₹2.109,00 | ₹1.480,05 | 189,1K |
| 1 ene. 2025 | ₹1.858,95 | -17,71% | ₹2.290,00 | ₹2.300,00 | ₹1.740,00 | 296,7K |
| 1 dic. 2024 | ₹2.259,10 | +6,14% | ₹2.145,95 | ₹2.485,45 | ₹2.102,00 | 643,6K |
| 1 nov. 2024 | ₹2.128,35 | 0,00% | ₹1.915,00 | ₹2.238,70 | ₹1.902,05 | 168,8K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹2.337,10 | +3,45% | ₹2.290,00 | ₹2.599,90 | ₹1.264,05 | 7,1M |
| 2024 | ₹2.259,10 | 0,00% | ₹1.915,00 | ₹2.485,45 | ₹1.902,05 | 812,4K |
Cómo se Comportó Knowledge Marine Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Knowledge Marine VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Knowledge Marine | 13,68 % | 13,68 % | 13,68 % | 13,68 % | 13,68 % | 13,68 % | |
| Adani Ports | -4,44 % | 69,62 % | 294,00 % | 356,32 % | 733,28 % | 649,19 % | |
| Jsw Infrastructure | -8,52 % | 171,13 % | 171,13 % | 171,13 % | 171,13 % | 171,13 % | |
| Marine Electricals | -4,20 % | 541,81 % | 532,45 % | 1.448,40 % | 1.448,40 % | 1.448,40 % | |
| Seamec | -37,18 % | -16,93 % | 108,19 % | 661,31 % | 477,30 % | 943,34 % | |
| Essar Shipping | -36,55 % | 214,75 % | 227,56 % | 53,93 % | 12,68 % | 12,68 % | |
| NIFTY 50 | Market | -5,82 % | 44,23 % | 115,95 % | 210,09 % | 301,32 % | 409,65 % | |
| Nifty PSE | Sector | -14,55 % | 142,06 % | 325,52 % | 220,12 % | 173,78 % | 173,78 % |
Calcule sus Rendimientos de Inversión en Knowledge Marine
Análisis de Rendimiento de Inversión a Largo Plazo
Knowledge Marine stock price in Nov 2024 was ₹2.111,45, A ₹1.000,00 lump sum investment in Knowledge Marine made 0 years ago would be worth approximately ₹1.106,87 today, representing a positive return of 10,69 %.
Escenario de Inversión en 10 Meses (Nov 2024 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹1.106,87
Rendimiento Total
10,69 %
Rendimiento Anual (TCAC)
12,13 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Knowledge Marine (KMEW) durante los últimos 12 meses?
Durante los últimos 12 meses, Knowledge Marine ha entregado un rendimiento total de 13,7%.
- Máximo de 52 semanas alcanzó 2 599,90 INR el September 22, 2025.
- Mínimo de 52 semanas tocó 1 264,05 INR el April 7, 2025.
- Precio Actual cotizando a 2 337,10 INR al October 2, 2025.
- ¿Cuál es el rendimiento total de la acción de Knowledge Marine (KMEW) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Knowledge Marine (kmew) habría crecido a aproximadamente 11 368,00 INR al October 2, 2025, representando un rendimiento total de 13,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 2,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Knowledge Marine con el sector Industrials?
Knowledge Marine (kmew) ha entregado un rendimiento anualizado de 1,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Knowledge Marine habría crecido a 11 368,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Knowledge Marine?
Knowledge Marine (kmew) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 13,7%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Knowledge Marine ha logrado históricamente?
Knowledge Marine (kmew) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+13,7%), 3 years (+13,7%), 5 years (+13,7%), 10 years (+13,7%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.