KMS Medisurgi Limited (BOM:540468)
India · Delayed Price · Currency is INR 132.80
+6.30 (4.98%)
At close: May 13, 2026
KMS Medisurgi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 5.02% | 2,000 |
| Mar 30, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.45 | 0.04% | 1,000 |
| Sep 16, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.40 | - | 27,000 |
| Aug 5, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.40 | - | 21,000 |
| Jul 25, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.40 | 4.98% | 1,000 |
| Jul 24, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.41 | - | 20,000 |
| Jul 23, 2025 | 132.30 | 132.30 | 120.50 | 120.50 | 120.41 | -4.37% | 2,000 |
| Jul 9, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.90 | 0.40% | 2,000 |
| Jul 4, 2025 | 126.00 | 126.20 | 125.50 | 125.50 | 125.40 | -1.10% | 15,000 |
| Jun 27, 2025 | 125.10 | 127.00 | 125.00 | 126.90 | 126.80 | 1.56% | 76,000 |
| Apr 5, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.85 | 2.53% | 4,000 |
| Nov 20, 2023 | 121.91 | 121.91 | 121.91 | 121.91 | 121.77 | 5.00% | 2,000 |
| Nov 17, 2023 | 116.11 | 116.11 | 116.11 | 116.11 | 115.97 | 4.99% | 2,000 |
| Nov 16, 2023 | 110.59 | 110.59 | 110.59 | 110.59 | 110.46 | 4.99% | 4,000 |
| Nov 15, 2023 | 105.33 | 105.33 | 105.33 | 105.33 | 105.21 | 4.99% | 2,000 |
| Nov 13, 2023 | 100.32 | 100.32 | 100.32 | 100.32 | 100.20 | 4.99% | 2,000 |
| Nov 12, 2023 | 95.50 | 95.55 | 95.50 | 95.55 | 95.44 | 5.06% | 4,000 |
| Jul 21, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 90.84 | -15.58% | 2,000 |
| Jun 15, 2023 | 107.80 | 107.80 | 107.80 | 107.80 | 107.61 | 19.78% | 2,000 |
| May 15, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.85 | - | 2,000 |
| May 5, 2023 | 66.85 | 90.00 | 66.84 | 90.00 | 89.85 | 7.73% | 10,000 |
| Apr 17, 2023 | 83.50 | 83.58 | 83.50 | 83.54 | 83.40 | 19.94% | 8,000 |
| Jan 16, 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.53 | 9.94% | 4,000 |
| Jan 13, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.24 | - | 4,000 |
| Jan 12, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.24 | 9.98% | 4,000 |
| Jan 11, 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 57.50 | 20.00% | 8,000 |
| Jan 5, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.92 | 20.00% | 8,000 |
| Jan 3, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.93 | -2.68% | 4,000 |
| Dec 20, 2022 | 38.00 | 41.10 | 38.00 | 41.10 | 41.03 | 20.18% | 12,000 |
| Jun 27, 2022 | 34.25 | 34.25 | 34.25 | 34.25 | 34.14 | - | 12,000 |
| Jun 24, 2022 | 34.25 | 34.25 | 34.25 | 34.25 | 34.14 | 0.44% | 12,000 |
| May 11, 2022 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | 0.29% | 4,000 |
| Apr 29, 2022 | 38.00 | 38.00 | 34.00 | 34.00 | 33.89 | -0.58% | 8,000 |
| Apr 11, 2022 | 34.50 | 34.50 | 34.20 | 34.20 | 34.09 | -0.73% | 8,000 |
| Mar 15, 2022 | 34.45 | 34.45 | 34.40 | 34.45 | 34.34 | 0.29% | 12,000 |
| Dec 3, 2021 | 34.35 | 34.35 | 34.35 | 34.35 | 34.24 | 1.03% | 4,000 |
| Dec 2, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 33.89 | -0.29% | 4,000 |
| Oct 20, 2021 | 34.20 | 34.20 | 34.10 | 34.10 | 33.99 | - | 16,000 |
| Oct 19, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | - | 4,000 |
| Oct 18, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | 0.15% | 4,000 |
| Sep 17, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.94 | - | 4,000 |
| Sep 16, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.94 | 0.29% | 4,000 |
| Aug 27, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 33.84 | - | 8,000 |
| May 19, 2021 | 36.00 | 36.00 | 34.00 | 34.00 | 33.84 | -0.29% | 8,000 |
| May 7, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.94 | - | - |
| May 6, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.94 | - | - |
| May 5, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.94 | - | - |
| May 4, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.94 | - | - |
| May 3, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 33.94 | - | - |