Krishna Institute of Medical Sciences Limited (BOM:543308)
India · Delayed Price · Currency is INR 711.30
-32.35 (-4.35%)
At close: Aug 8, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 702.05 | 713.00 | 696.60 | 707.15 | 707.15 | 0.86% | 38,173 |
| Jul 8, 2025 | 699.95 | 706.30 | 686.05 | 701.10 | 701.10 | 0.81% | 52,247 |
| Jul 7, 2025 | 686.60 | 698.00 | 671.80 | 695.45 | 695.45 | 1.40% | 26,759 |
| Jul 4, 2025 | 666.55 | 700.00 | 666.55 | 685.85 | 685.85 | 1.89% | 33,766 |
| Jul 3, 2025 | 676.70 | 677.70 | 665.25 | 673.15 | 673.15 | 0.13% | 16,816 |
| Jul 2, 2025 | 685.00 | 692.45 | 669.60 | 672.30 | 672.30 | -1.98% | 14,483 |
| Jul 1, 2025 | 673.45 | 690.00 | 661.00 | 685.85 | 685.85 | 1.84% | 27,808 |
| Jun 30, 2025 | 665.15 | 677.00 | 665.15 | 673.45 | 673.45 | 1.45% | 14,429 |
| Jun 27, 2025 | 679.00 | 679.00 | 661.35 | 663.80 | 663.80 | -1.88% | 4,082 |
| Jun 26, 2025 | 652.05 | 678.45 | 652.05 | 676.50 | 676.50 | 3.82% | 25,782 |
| Jun 25, 2025 | 627.90 | 655.00 | 627.90 | 651.60 | 651.60 | 3.90% | 35,945 |
| Jun 24, 2025 | 623.75 | 640.00 | 623.75 | 627.15 | 627.15 | 0.76% | 14,121 |
| Jun 23, 2025 | 622.00 | 636.70 | 619.00 | 622.45 | 622.45 | -1.80% | 34,818 |
| Jun 20, 2025 | 661.50 | 661.50 | 630.00 | 633.85 | 633.85 | -2.17% | 25,299 |
| Jun 19, 2025 | 661.75 | 661.75 | 644.05 | 647.90 | 647.90 | -2.62% | 19,787 |
| Jun 18, 2025 | 657.60 | 668.95 | 655.30 | 665.30 | 665.30 | 0.81% | 10,591 |
| Jun 17, 2025 | 679.95 | 680.65 | 657.40 | 659.95 | 659.95 | -2.83% | 11,925 |
| Jun 16, 2025 | 683.00 | 683.00 | 664.80 | 679.20 | 679.20 | -0.08% | 9,397 |
| Jun 13, 2025 | 640.20 | 685.00 | 640.20 | 679.75 | 679.75 | 2.78% | 97,420 |
| Jun 12, 2025 | 673.20 | 679.00 | 656.75 | 661.35 | 661.35 | -1.50% | 28,309 |
| Jun 11, 2025 | 650.00 | 673.00 | 647.65 | 671.45 | 671.45 | 3.05% | 45,225 |
| Jun 10, 2025 | 650.05 | 653.60 | 638.90 | 651.60 | 651.60 | -0.54% | 65,403 |
| Jun 9, 2025 | 650.55 | 670.45 | 650.55 | 655.15 | 655.15 | -0.80% | 31,036 |
| Jun 6, 2025 | 654.05 | 663.55 | 653.05 | 660.45 | 660.45 | 0.99% | 17,310 |
| Jun 5, 2025 | 678.65 | 678.65 | 649.00 | 654.00 | 654.00 | -2.12% | 76,844 |
| Jun 4, 2025 | 669.05 | 683.50 | 666.45 | 668.15 | 668.15 | -1.08% | 19,314 |
| Jun 3, 2025 | 660.05 | 685.00 | 660.05 | 675.45 | 675.45 | 0.87% | 37,020 |
| Jun 2, 2025 | 684.10 | 688.90 | 656.00 | 669.60 | 669.60 | -2.11% | 17,642 |