Krishna Institute of Medical Sciences Limited (BOM:543308)
India · Delayed Price · Currency is INR 753.95
-4.20 (-0.55%)
At close: Sep 15, 2025
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 737.20 | 747.25 | 737.20 | 744.25 | 744.25 | 0.42% | 10,245 |
| Sep 18, 2025 | 743.40 | 748.75 | 728.00 | 741.15 | 741.15 | -0.27% | 27,305 |
| Sep 17, 2025 | 750.05 | 764.75 | 739.30 | 743.15 | 743.15 | -1.73% | 12,571 |
| Sep 16, 2025 | 753.35 | 761.10 | 749.70 | 756.20 | 756.20 | 0.30% | 4,655 |
| Sep 15, 2025 | 758.80 | 758.85 | 743.60 | 753.95 | 753.95 | -0.55% | 5,560 |
| Sep 12, 2025 | 766.00 | 769.15 | 755.35 | 758.15 | 758.15 | -0.60% | 15,642 |
| Sep 11, 2025 | 740.05 | 771.70 | 740.05 | 762.70 | 762.70 | 0.93% | 99,304 |
| Sep 10, 2025 | 751.00 | 761.55 | 747.85 | 755.70 | 755.70 | 1.03% | 7,787 |
| Sep 9, 2025 | 738.05 | 759.00 | 737.85 | 748.00 | 748.00 | 1.71% | 22,484 |
| Sep 8, 2025 | 743.40 | 744.00 | 732.60 | 735.45 | 735.45 | -1.06% | 103,733 |
| Sep 5, 2025 | 747.85 | 747.95 | 734.85 | 743.35 | 743.35 | 0.48% | 17,209 |
| Sep 4, 2025 | 748.70 | 755.75 | 733.60 | 739.80 | 739.80 | 0.63% | 12,007 |
| Sep 3, 2025 | 740.95 | 748.50 | 729.10 | 735.15 | 735.15 | -0.18% | 6,670 |
| Sep 2, 2025 | 726.50 | 740.10 | 726.45 | 736.45 | 736.45 | 1.38% | 10,188 |
| Sep 1, 2025 | 724.90 | 739.10 | 716.60 | 726.45 | 726.45 | 0.18% | 7,809 |
| Aug 29, 2025 | 736.85 | 740.25 | 721.70 | 725.15 | 725.15 | -1.57% | 9,658 |
| Aug 28, 2025 | 737.35 | 746.90 | 735.00 | 736.75 | 736.75 | -1.20% | 9,722 |
| Aug 26, 2025 | 756.00 | 759.95 | 739.00 | 745.70 | 745.70 | -1.38% | 11,441 |
| Aug 25, 2025 | 742.30 | 759.55 | 730.45 | 756.15 | 756.15 | 2.62% | 21,777 |
| Aug 22, 2025 | 733.05 | 753.65 | 733.05 | 736.85 | 736.85 | -1.28% | 13,038 |
| Aug 21, 2025 | 766.10 | 766.10 | 740.00 | 746.40 | 746.40 | -1.67% | 18,602 |
| Aug 20, 2025 | 771.00 | 771.80 | 753.55 | 759.05 | 759.05 | -1.22% | 13,317 |
| Aug 19, 2025 | 760.05 | 770.90 | 753.95 | 768.40 | 768.40 | 0.86% | 26,868 |
| Aug 18, 2025 | 749.80 | 766.00 | 744.10 | 761.85 | 761.85 | 2.22% | 25,924 |
| Aug 14, 2025 | 731.45 | 749.60 | 724.50 | 745.30 | 745.30 | 1.94% | 23,521 |
| Aug 13, 2025 | 737.05 | 739.15 | 727.15 | 731.15 | 731.15 | -0.09% | 7,297 |
| Aug 12, 2025 | 730.00 | 743.70 | 716.65 | 731.80 | 731.80 | 0.87% | 13,590 |
| Aug 11, 2025 | 681.35 | 729.65 | 681.35 | 725.50 | 725.50 | 2.00% | 33,467 |
| Aug 8, 2025 | 749.95 | 749.95 | 707.70 | 711.30 | 711.30 | -4.35% | 1,663,049 |
| Aug 7, 2025 | 750.00 | 751.00 | 733.25 | 743.65 | 743.65 | -0.97% | 205,500 |
| Aug 6, 2025 | 741.00 | 764.90 | 741.00 | 750.95 | 750.95 | 1.34% | 70,447 |
| Aug 5, 2025 | 753.50 | 755.20 | 732.10 | 741.05 | 741.05 | -0.76% | 18,431 |
| Aug 4, 2025 | 756.70 | 766.00 | 736.90 | 746.75 | 746.75 | -1.31% | 41,793 |
| Aug 1, 2025 | 755.00 | 762.90 | 748.65 | 756.70 | 756.70 | 0.85% | 9,646 |
| Jul 31, 2025 | 747.20 | 761.05 | 732.75 | 750.35 | 750.35 | -0.01% | 27,487 |
| Jul 30, 2025 | 750.90 | 770.95 | 748.90 | 750.45 | 750.45 | 0.04% | 18,978 |
| Jul 29, 2025 | 771.00 | 773.55 | 749.05 | 750.15 | 750.15 | -2.70% | 13,104 |
| Jul 28, 2025 | 753.05 | 783.85 | 753.05 | 770.95 | 770.95 | 1.04% | 25,297 |
| Jul 25, 2025 | 785.70 | 786.40 | 757.00 | 763.00 | 763.00 | -3.25% | 14,911 |
| Jul 24, 2025 | 761.00 | 798.00 | 761.00 | 788.65 | 788.65 | 3.27% | 48,706 |
| Jul 23, 2025 | 740.05 | 771.40 | 740.05 | 763.70 | 763.70 | 1.68% | 13,520 |
| Jul 22, 2025 | 746.50 | 758.25 | 735.95 | 751.05 | 751.05 | 0.61% | 23,875 |
| Jul 21, 2025 | 762.75 | 762.75 | 740.80 | 746.50 | 746.50 | -1.82% | 13,368 |
| Jul 18, 2025 | 738.05 | 768.25 | 738.05 | 760.30 | 760.30 | 2.55% | 70,769 |
| Jul 17, 2025 | 743.35 | 743.45 | 728.55 | 741.40 | 741.40 | -0.26% | 22,664 |
| Jul 16, 2025 | 715.00 | 746.45 | 715.00 | 743.35 | 743.35 | 3.99% | 32,367 |
| Jul 15, 2025 | 711.00 | 719.30 | 711.00 | 714.85 | 714.85 | 0.85% | 9,599 |
| Jul 14, 2025 | 720.60 | 720.60 | 697.75 | 708.85 | 708.85 | -0.15% | 37,172 |
| Jul 11, 2025 | 709.00 | 721.95 | 705.95 | 709.95 | 709.95 | -0.54% | 23,839 |
| Jul 10, 2025 | 710.00 | 715.00 | 703.10 | 713.80 | 713.80 | 0.94% | 19,155 |