Krishna Institute of Medical Sciences Limited (BOM:543308)
India · Delayed Price · Currency is INR 781.85
-8.15 (-1.03%)
At close: Aug 21, 2026
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 790.70 | 792.75 | 774.60 | 781.85 | 781.85 | -1.03% | 16,012 |
| Aug 20, 2026 | 803.60 | 803.60 | 786.85 | 790.00 | 790.00 | 0.18% | 6,473 |
| Aug 19, 2026 | 810.05 | 810.05 | 785.10 | 788.60 | 788.60 | -1.99% | 10,708 |
| Aug 18, 2026 | 799.05 | 808.00 | 799.05 | 804.60 | 804.60 | 0.51% | 13,438 |
| Aug 17, 2026 | 809.85 | 818.50 | 799.40 | 800.55 | 800.55 | -1.06% | 55,598 |
| Aug 14, 2026 | 804.85 | 825.60 | 804.05 | 809.10 | 809.10 | 0.28% | 16,416 |
| Aug 13, 2026 | 806.75 | 811.10 | 800.00 | 806.85 | 806.85 | 0.30% | 286,494 |
| Aug 12, 2026 | 816.95 | 816.95 | 801.10 | 804.40 | 804.40 | -1.06% | 14,065 |
| Aug 11, 2026 | 829.80 | 829.80 | 805.55 | 813.00 | 813.00 | -0.78% | 47,746 |
| Aug 10, 2026 | 813.00 | 822.10 | 804.00 | 819.35 | 819.35 | 1.03% | 261,845 |
| Aug 7, 2026 | 800.45 | 826.65 | 800.45 | 811.00 | 811.00 | 0.39% | 888,945 |
| Aug 6, 2026 | 806.00 | 819.50 | 799.70 | 807.85 | 807.85 | 0.17% | 486,439 |
| Aug 5, 2026 | 799.55 | 825.00 | 783.65 | 806.50 | 806.50 | 1.63% | 23,077 |
| Aug 4, 2026 | 804.85 | 822.20 | 785.20 | 793.60 | 793.60 | -3.25% | 40,007 |
| Aug 3, 2026 | 805.05 | 824.80 | 804.50 | 820.30 | 820.30 | 1.96% | 32,244 |
| Jul 31, 2026 | 814.95 | 814.95 | 801.85 | 804.50 | 804.50 | -0.35% | 20,071 |
| Jul 30, 2026 | 799.75 | 815.85 | 786.15 | 807.30 | 807.30 | 1.30% | 33,010 |
| Jul 29, 2026 | 805.25 | 805.25 | 791.60 | 796.95 | 796.95 | -0.05% | 30,730 |
| Jul 28, 2026 | 796.15 | 806.15 | 790.00 | 797.35 | 797.35 | -0.33% | 21,431 |
| Jul 27, 2026 | 813.20 | 813.20 | 790.00 | 799.95 | 799.95 | 0.34% | 35,411 |
| Jul 24, 2026 | 784.60 | 799.45 | 778.85 | 797.25 | 797.25 | 1.97% | 38,511 |
| Jul 23, 2026 | 783.00 | 794.05 | 778.00 | 781.85 | 781.85 | -0.29% | 421,379 |
| Jul 22, 2026 | 799.35 | 799.35 | 778.55 | 784.15 | 784.15 | -0.82% | 25,097 |
| Jul 21, 2026 | 788.85 | 798.05 | 783.50 | 790.60 | 790.60 | 0.26% | 14,249 |
| Jul 20, 2026 | 796.05 | 801.80 | 787.05 | 788.55 | 788.55 | -1.73% | 6,148 |
| Jul 17, 2026 | 810.05 | 810.05 | 791.75 | 802.45 | 802.45 | -0.09% | 18,418 |
| Jul 16, 2026 | 810.00 | 810.00 | 796.80 | 803.15 | 803.15 | -0.61% | 107,138 |
| Jul 15, 2026 | 812.00 | 824.00 | 805.65 | 808.10 | 808.10 | 0.21% | 12,156 |
| Jul 14, 2026 | 806.25 | 811.60 | 795.25 | 806.40 | 806.40 | 0.70% | 167,794 |
| Jul 13, 2026 | 814.90 | 817.45 | 799.00 | 800.80 | 800.80 | -1.80% | 28,794 |
| Jul 10, 2026 | 817.95 | 824.00 | 809.40 | 815.45 | 815.45 | 0.03% | 340,138 |
| Jul 9, 2026 | 801.95 | 830.60 | 801.95 | 815.20 | 815.20 | 1.12% | 350,993 |
| Jul 8, 2026 | 803.15 | 822.60 | 791.00 | 806.15 | 806.15 | 0.09% | 21,091 |
| Jul 7, 2026 | 828.15 | 828.15 | 801.50 | 805.45 | 805.45 | -2.20% | 160,332 |
| Jul 6, 2026 | 854.00 | 858.15 | 817.45 | 823.60 | 823.60 | -3.19% | 155,375 |
| Jul 3, 2026 | 840.00 | 856.20 | 839.85 | 850.75 | 850.75 | 1.81% | 42,753 |
| Jul 2, 2026 | 835.85 | 846.55 | 829.85 | 835.65 | 835.65 | 0.59% | 39,876 |
| Jul 1, 2026 | 819.95 | 840.00 | 819.95 | 830.75 | 830.75 | 2.06% | 18,437 |
| Jun 30, 2026 | 806.65 | 834.00 | 806.65 | 813.95 | 813.95 | 1.05% | 91,243 |
| Jun 29, 2026 | 788.40 | 812.90 | 788.40 | 805.50 | 805.50 | 1.26% | 46,541 |
| Jun 25, 2026 | 799.95 | 800.05 | 788.15 | 795.50 | 795.50 | -0.33% | 121,108 |
| Jun 24, 2026 | 807.05 | 807.05 | 792.95 | 798.10 | 798.10 | -1.12% | 11,666 |
| Jun 23, 2026 | 807.15 | 815.90 | 799.60 | 807.10 | 807.10 | 0.08% | 31,278 |
| Jun 22, 2026 | 803.45 | 812.00 | 789.30 | 806.45 | 806.45 | 0.22% | 40,996 |
| Jun 19, 2026 | 785.10 | 818.00 | 781.45 | 804.65 | 804.65 | 1.69% | 47,931 |
| Jun 18, 2026 | 795.85 | 805.35 | 786.00 | 791.25 | 791.25 | -0.63% | 11,159 |
| Jun 17, 2026 | 780.30 | 799.00 | 780.30 | 796.30 | 796.30 | 2.33% | 35,555 |
| Jun 16, 2026 | 770.05 | 788.10 | 763.05 | 778.15 | 778.15 | 0.88% | 26,776 |
| Jun 15, 2026 | 804.95 | 804.95 | 765.70 | 771.35 | 771.35 | -2.00% | 51,003 |
| Jun 12, 2026 | 780.35 | 790.65 | 773.80 | 787.10 | 787.10 | 2.88% | 44,798 |