Kimia Biosciences Limited (BOM:530313)
India · Delayed Price · Currency is INR 25.36
-3.10 (-10.89%)
At close: Mar 27, 2026
Kimia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.10 | 29.10 | 24.00 | 25.36 | 25.36 | -10.89% | 21,203 |
| Mar 25, 2026 | 29.94 | 29.95 | 28.26 | 28.46 | 28.46 | -0.73% | 7,432 |
| Mar 24, 2026 | 30.50 | 30.50 | 28.01 | 28.67 | 28.67 | 2.39% | 5,478 |
| Mar 23, 2026 | 30.49 | 30.49 | 28.00 | 28.00 | 28.00 | -4.44% | 3,686 |
| Mar 20, 2026 | 30.24 | 30.25 | 29.30 | 29.30 | 29.30 | - | 1,236 |
| Mar 19, 2026 | 28.58 | 30.00 | 28.50 | 29.30 | 29.30 | -0.03% | 2,310 |
| Mar 18, 2026 | 28.02 | 29.83 | 28.02 | 29.31 | 29.31 | 0.24% | 5,910 |
| Mar 17, 2026 | 28.94 | 29.24 | 28.01 | 29.24 | 29.24 | 2.31% | 952 |
| Mar 16, 2026 | 27.80 | 28.70 | 27.80 | 28.58 | 28.58 | 2.95% | 2,154 |
| Mar 13, 2026 | 30.05 | 30.05 | 26.32 | 27.76 | 27.76 | -7.47% | 16,990 |
| Mar 12, 2026 | 30.61 | 30.84 | 29.70 | 30.00 | 30.00 | -0.03% | 606 |
| Mar 11, 2026 | 31.35 | 31.80 | 29.99 | 30.01 | 30.01 | -4.27% | 2,560 |
| Mar 10, 2026 | 31.00 | 31.89 | 30.00 | 31.35 | 31.35 | 3.98% | 588 |
| Mar 9, 2026 | 29.00 | 31.49 | 29.00 | 30.15 | 30.15 | -0.36% | 731 |
| Mar 6, 2026 | 31.00 | 32.40 | 30.00 | 30.26 | 30.26 | 0.36% | 1,025 |
| Mar 5, 2026 | 30.37 | 31.49 | 30.01 | 30.15 | 30.15 | -0.66% | 51,469 |
| Mar 4, 2026 | 28.00 | 30.90 | 28.00 | 30.35 | 30.35 | -3.71% | 5,522 |
| Mar 2, 2026 | 34.50 | 34.50 | 31.03 | 31.52 | 31.52 | -6.44% | 2,166 |
| Feb 27, 2026 | 33.86 | 34.22 | 33.25 | 33.69 | 33.69 | - | 632 |
| Feb 26, 2026 | 32.69 | 34.31 | 32.40 | 33.69 | 33.69 | 4.43% | 9,009 |
| Feb 25, 2026 | 31.00 | 32.70 | 31.00 | 32.26 | 32.26 | 6.96% | 4,880 |
| Feb 24, 2026 | 34.24 | 34.24 | 29.60 | 30.16 | 30.16 | -9.54% | 14,052 |
| Feb 23, 2026 | 34.61 | 34.61 | 33.26 | 33.34 | 33.34 | -2.43% | 6,408 |
| Feb 20, 2026 | 33.56 | 34.86 | 33.12 | 34.17 | 34.17 | 2.67% | 5,053 |
| Feb 19, 2026 | 37.00 | 37.00 | 33.00 | 33.28 | 33.28 | -6.67% | 25,621 |
| Feb 18, 2026 | 33.95 | 36.77 | 33.72 | 35.66 | 35.66 | 7.22% | 12,352 |
| Feb 17, 2026 | 33.99 | 33.99 | 32.20 | 33.26 | 33.26 | -1.36% | 5,329 |
| Feb 16, 2026 | 40.00 | 43.28 | 33.00 | 33.72 | 33.72 | -15.59% | 124,872 |
| Feb 13, 2026 | 34.10 | 41.76 | 33.60 | 39.95 | 39.95 | 14.80% | 93,385 |
| Feb 12, 2026 | 34.55 | 35.10 | 34.55 | 34.80 | 34.80 | -0.74% | 2,390 |
| Feb 11, 2026 | 35.00 | 36.80 | 33.02 | 35.06 | 35.06 | 3.21% | 8,990 |
| Feb 10, 2026 | 32.64 | 34.00 | 32.64 | 33.97 | 33.97 | 4.07% | 2,423 |
| Feb 9, 2026 | 31.78 | 32.64 | 31.78 | 32.64 | 32.64 | 2.71% | 1,777 |
| Feb 6, 2026 | 31.00 | 32.90 | 31.00 | 31.78 | 31.78 | 0.89% | 2,412 |
| Feb 5, 2026 | 31.95 | 33.00 | 31.10 | 31.50 | 31.50 | -1.56% | 31,112 |
| Feb 4, 2026 | 32.48 | 32.50 | 31.49 | 32.00 | 32.00 | - | 53,458 |
| Feb 3, 2026 | 31.00 | 33.00 | 30.50 | 32.00 | 32.00 | 6.60% | 1,374 |
| Feb 2, 2026 | 30.20 | 31.25 | 29.52 | 30.02 | 30.02 | -0.27% | 690 |
| Feb 1, 2026 | 30.70 | 30.90 | 29.63 | 30.10 | 30.10 | -1.12% | 954 |
| Jan 30, 2026 | 29.90 | 30.70 | 29.00 | 30.44 | 30.44 | 1.94% | 2,260 |
| Jan 29, 2026 | 29.01 | 30.50 | 29.01 | 29.86 | 29.86 | -0.63% | 2,356 |
| Jan 28, 2026 | 30.00 | 30.49 | 29.99 | 30.05 | 30.05 | 1.97% | 2,340 |
| Jan 27, 2026 | 29.50 | 30.98 | 28.50 | 29.47 | 29.47 | -1.80% | 1,997 |
| Jan 23, 2026 | 30.99 | 30.99 | 29.60 | 30.01 | 30.01 | -3.16% | 329 |
| Jan 22, 2026 | 29.20 | 31.00 | 29.00 | 30.99 | 30.99 | 4.27% | 1,458 |
| Jan 21, 2026 | 29.50 | 29.93 | 28.61 | 29.72 | 29.72 | 2.38% | 2,226 |
| Jan 20, 2026 | 30.84 | 31.40 | 29.03 | 29.03 | 29.03 | -5.87% | 1,918 |
| Jan 19, 2026 | 32.00 | 32.00 | 30.61 | 30.84 | 30.84 | -3.32% | 798 |
| Jan 16, 2026 | 31.55 | 32.40 | 31.00 | 31.90 | 31.90 | 1.11% | 329 |
| Jan 14, 2026 | 31.95 | 32.00 | 31.50 | 31.55 | 31.55 | 0.73% | 775 |