Krishna Institute of Medical Sciences Limited (BOM:543308)
India · Delayed Price · Currency is INR 609.35
-8.10 (-1.31%)
At close: Jan 21, 2026
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 611.15 | 613.05 | 594.10 | 598.70 | 598.70 | -1.75% | 6,954 |
| Jan 21, 2026 | 607.70 | 614.30 | 602.55 | 609.35 | 609.35 | -1.31% | 33,672 |
| Jan 20, 2026 | 610.80 | 619.00 | 608.55 | 617.45 | 617.45 | 1.09% | 16,942 |
| Jan 19, 2026 | 613.50 | 613.50 | 605.55 | 610.80 | 610.80 | -0.56% | 10,967 |
| Jan 16, 2026 | 610.05 | 627.10 | 610.05 | 614.25 | 614.25 | -1.45% | 105,125 |
| Jan 14, 2026 | 622.65 | 630.45 | 616.30 | 623.30 | 623.30 | 0.10% | 9,364 |
| Jan 13, 2026 | 614.10 | 623.70 | 614.10 | 622.65 | 622.65 | 1.43% | 11,103 |
| Jan 12, 2026 | 620.00 | 620.55 | 608.00 | 613.90 | 613.90 | -0.99% | 44,735 |
| Jan 9, 2026 | 612.40 | 626.40 | 603.95 | 620.05 | 620.05 | 1.71% | 75,381 |
| Jan 8, 2026 | 625.80 | 625.80 | 606.60 | 609.60 | 609.60 | -2.50% | 10,739 |
| Jan 7, 2026 | 629.35 | 629.95 | 622.65 | 625.25 | 625.25 | -0.65% | 16,619 |
| Jan 6, 2026 | 653.10 | 666.15 | 625.30 | 629.35 | 629.35 | -3.62% | 20,616 |
| Jan 5, 2026 | 630.10 | 659.95 | 630.10 | 653.00 | 653.00 | 3.23% | 41,143 |
| Jan 2, 2026 | 618.20 | 637.40 | 617.20 | 632.55 | 632.55 | 2.68% | 10,810 |
| 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 |