Krishna Institute of Medical Sciences Limited (BOM:543308)
India · Delayed Price · Currency is INR 721.45
-6.55 (-0.90%)
At close: Oct 31, 2025
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 717.80 | 731.80 | 714.65 | 719.60 | 719.60 | -0.05% | 12,112 |
| Oct 17, 2025 | 737.95 | 737.95 | 717.30 | 719.95 | 719.95 | -1.89% | 8,387 |
| Oct 16, 2025 | 740.50 | 740.50 | 730.00 | 733.80 | 733.80 | 0.99% | 4,512 |
| Oct 15, 2025 | 714.30 | 729.95 | 709.80 | 726.60 | 726.60 | 1.60% | 20,366 |
| Oct 14, 2025 | 712.75 | 719.65 | 705.75 | 715.15 | 715.15 | 0.34% | 6,563 |
| Oct 13, 2025 | 713.90 | 716.10 | 693.05 | 712.75 | 712.75 | 1.85% | 11,868 |
| Oct 10, 2025 | 694.95 | 702.65 | 688.00 | 699.80 | 699.80 | 1.39% | 101,144 |
| Oct 9, 2025 | 706.20 | 711.45 | 688.10 | 690.20 | 690.20 | -2.26% | 18,743 |
| Oct 8, 2025 | 706.50 | 710.05 | 702.55 | 706.15 | 706.15 | 0.05% | 6,305 |
| Oct 7, 2025 | 723.00 | 727.20 | 704.25 | 705.80 | 705.80 | -2.38% | 17,208 |
| Oct 6, 2025 | 705.00 | 731.00 | 690.05 | 723.00 | 723.00 | 4.62% | 66,575 |
| Oct 3, 2025 | 729.05 | 729.05 | 677.05 | 691.10 | 691.10 | 0.56% | 13,414 |
| Oct 1, 2025 | 700.00 | 700.40 | 684.10 | 687.25 | 687.25 | -1.79% | 25,029 |
| Sep 30, 2025 | 705.00 | 708.00 | 697.55 | 699.80 | 699.80 | -0.23% | 12,932 |
| Sep 29, 2025 | 727.00 | 732.95 | 700.00 | 701.40 | 701.40 | -3.48% | 35,014 |
| Sep 26, 2025 | 725.00 | 730.55 | 724.75 | 726.70 | 726.70 | -0.77% | 4,546 |
| Sep 25, 2025 | 725.70 | 738.45 | 722.90 | 732.35 | 732.35 | 0.76% | 8,682 |
| Sep 24, 2025 | 737.00 | 737.00 | 725.00 | 726.85 | 726.85 | -1.20% | 6,722 |
| Sep 23, 2025 | 742.10 | 742.10 | 731.90 | 735.70 | 735.70 | -0.41% | 2,813 |
| Sep 22, 2025 | 740.55 | 751.95 | 733.65 | 738.75 | 738.75 | -0.74% | 11,162 |
| 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 |