Krishna Institute of Medical Sciences Limited (BOM:543308)
India · Delayed Price · Currency is INR 616.05
+8.95 (1.47%)
At close: Jan 1, 2026
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 607.70 | 620.85 | 607.15 | 616.05 | 616.05 | 1.47% | 7,601 |
| Dec 31, 2025 | 601.50 | 616.50 | 601.05 | 607.10 | 607.10 | 0.93% | 56,972 |
| Dec 30, 2025 | 611.40 | 613.80 | 600.05 | 601.50 | 601.50 | -1.94% | 10,421 |
| Dec 29, 2025 | 628.25 | 630.85 | 610.85 | 613.40 | 613.40 | -2.15% | 22,388 |
| Dec 26, 2025 | 630.55 | 633.45 | 623.85 | 626.85 | 626.85 | -0.46% | 7,677 |
| Dec 24, 2025 | 640.80 | 641.60 | 628.00 | 629.75 | 629.75 | -1.72% | 242,389 |
| Dec 23, 2025 | 643.20 | 644.00 | 637.65 | 640.80 | 640.80 | -0.38% | 13,222 |
| Dec 22, 2025 | 657.65 | 662.65 | 639.40 | 643.25 | 643.25 | 0.57% | 96,420 |
| Dec 19, 2025 | 632.05 | 645.10 | 632.05 | 639.60 | 639.60 | 0.84% | 14,575 |
| Dec 18, 2025 | 645.00 | 645.00 | 633.50 | 634.25 | 634.25 | -1.70% | 13,161 |
| Dec 17, 2025 | 655.15 | 660.00 | 644.40 | 645.20 | 645.20 | -2.46% | 580,791 |
| Dec 16, 2025 | 673.05 | 674.10 | 655.10 | 661.50 | 661.50 | -1.38% | 16,384 |
| Dec 15, 2025 | 657.40 | 673.35 | 649.95 | 670.75 | 670.75 | 1.26% | 11,303 |
| Dec 12, 2025 | 658.60 | 667.40 | 655.80 | 662.40 | 662.40 | 0.58% | 8,888 |
| Dec 11, 2025 | 663.75 | 666.70 | 652.95 | 658.60 | 658.60 | -0.68% | 8,219 |
| Dec 10, 2025 | 680.00 | 682.00 | 661.00 | 663.10 | 663.10 | -2.08% | 13,919 |
| Dec 9, 2025 | 677.95 | 679.90 | 663.55 | 677.20 | 677.20 | -0.04% | 27,829 |
| Dec 8, 2025 | 704.40 | 709.00 | 672.00 | 677.50 | 677.50 | -3.50% | 11,485 |
| Dec 5, 2025 | 705.00 | 709.00 | 696.70 | 702.10 | 702.10 | -0.57% | 3,285 |
| Dec 4, 2025 | 701.65 | 712.00 | 695.80 | 706.10 | 706.10 | -0.10% | 10,854 |
| Dec 3, 2025 | 690.05 | 708.50 | 690.05 | 706.80 | 706.80 | 0.68% | 14,166 |
| Dec 2, 2025 | 675.15 | 705.50 | 675.15 | 702.00 | 702.00 | 1.73% | 13,603 |
| Dec 1, 2025 | 688.00 | 705.45 | 686.55 | 690.05 | 690.05 | 0.70% | 19,885 |
| Nov 28, 2025 | 685.50 | 687.95 | 678.55 | 685.25 | 685.25 | 0.21% | 9,541 |
| Nov 27, 2025 | 682.05 | 688.60 | 678.45 | 683.80 | 683.80 | -0.14% | 12,519 |
| Nov 26, 2025 | 673.75 | 685.10 | 670.40 | 684.75 | 684.75 | 1.47% | 6,041 |
| Nov 25, 2025 | 680.60 | 680.60 | 661.75 | 674.85 | 674.85 | -0.06% | 4,236 |
| Nov 24, 2025 | 666.55 | 681.00 | 658.65 | 675.25 | 675.25 | 0.78% | 15,931 |
| Nov 21, 2025 | 670.05 | 673.05 | 663.50 | 670.00 | 670.00 | -0.48% | 11,854 |
| Nov 20, 2025 | 660.05 | 675.00 | 659.75 | 673.25 | 673.25 | 1.40% | 14,978 |
| Nov 19, 2025 | 668.15 | 668.30 | 654.00 | 663.95 | 663.95 | -0.64% | 18,908 |
| Nov 18, 2025 | 680.05 | 681.70 | 660.60 | 668.20 | 668.20 | -1.31% | 18,415 |
| Nov 17, 2025 | 644.30 | 680.00 | 644.30 | 677.10 | 677.10 | 1.80% | 19,634 |
| Nov 14, 2025 | 670.45 | 675.10 | 661.80 | 665.10 | 665.10 | -1.92% | 18,576 |
| Nov 13, 2025 | 686.75 | 687.30 | 676.10 | 678.10 | 678.10 | -1.36% | 11,926 |
| Nov 12, 2025 | 679.95 | 689.75 | 669.75 | 687.45 | 687.45 | 2.42% | 14,502 |
| Nov 11, 2025 | 712.00 | 712.00 | 662.95 | 671.20 | 671.20 | -4.63% | 259,182 |
| Nov 10, 2025 | 727.55 | 727.55 | 694.30 | 703.80 | 703.80 | -3.30% | 12,040 |
| Nov 7, 2025 | 726.90 | 733.15 | 709.00 | 727.85 | 727.85 | 1.07% | 27,429 |
| Nov 6, 2025 | 719.00 | 722.05 | 702.45 | 720.15 | 720.15 | 0.40% | 26,867 |
| Nov 4, 2025 | 733.95 | 733.95 | 715.00 | 717.25 | 717.25 | -1.25% | 169,256 |
| Nov 3, 2025 | 723.95 | 732.45 | 718.90 | 726.30 | 726.30 | 0.67% | 14,313 |
| Oct 31, 2025 | 702.60 | 733.30 | 702.60 | 721.45 | 721.45 | -0.90% | 3,364 |
| Oct 30, 2025 | 732.05 | 735.55 | 720.95 | 728.00 | 728.00 | -0.86% | 4,965 |
| Oct 29, 2025 | 721.65 | 739.00 | 721.10 | 734.30 | 734.30 | 1.67% | 9,762 |
| Oct 28, 2025 | 735.05 | 735.05 | 718.85 | 722.25 | 722.25 | 0.56% | 158,988 |
| Oct 27, 2025 | 719.00 | 725.60 | 715.10 | 718.25 | 718.25 | -0.22% | 1,011,397 |
| Oct 24, 2025 | 721.10 | 726.25 | 714.95 | 719.85 | 719.85 | -0.12% | 8,251 |
| Oct 23, 2025 | 727.90 | 727.90 | 713.00 | 720.75 | 720.75 | -0.89% | 15,940 |
| Oct 21, 2025 | 726.25 | 729.00 | 722.30 | 727.20 | 727.20 | 1.06% | 1,962 |