Krishna Institute of Medical Sciences Limited (BOM:543308)
India · Delayed Price · Currency is INR 681.00
+3.10 (0.46%)
At close: Apr 21, 2026
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 684.00 | 690.00 | 673.25 | 681.00 | 681.00 | 0.46% | 20,641 |
| Apr 20, 2026 | 688.00 | 691.80 | 673.30 | 677.90 | 677.90 | -0.58% | 34,761 |
| Apr 17, 2026 | 655.00 | 685.00 | 655.00 | 681.85 | 681.85 | 2.51% | 12,552 |
| Apr 16, 2026 | 673.80 | 674.40 | 663.05 | 665.15 | 665.15 | -0.14% | 22,324 |
| Apr 15, 2026 | 674.75 | 675.00 | 653.70 | 666.10 | 666.10 | 1.30% | 20,690 |
| Apr 13, 2026 | 660.00 | 664.30 | 645.00 | 657.55 | 657.55 | -0.90% | 22,918 |
| Apr 10, 2026 | 660.05 | 670.05 | 660.00 | 663.55 | 663.55 | 0.11% | 18,740 |
| Apr 9, 2026 | 661.50 | 667.10 | 654.45 | 662.80 | 662.80 | -0.23% | 5,444 |
| Apr 8, 2026 | 642.15 | 683.00 | 642.15 | 664.35 | 664.35 | 3.82% | 21,293 |
| Apr 7, 2026 | 634.70 | 642.45 | 618.60 | 639.90 | 639.90 | 2.19% | 6,079 |
| Apr 6, 2026 | 636.50 | 636.50 | 614.60 | 626.20 | 626.20 | 0.01% | 50,924 |
| Apr 2, 2026 | 624.90 | 629.30 | 612.95 | 626.15 | 626.15 | 0.24% | 76,026 |
| Apr 1, 2026 | 638.95 | 638.95 | 619.95 | 624.65 | 624.65 | 0.34% | 98,690 |
| Mar 30, 2026 | 639.80 | 639.80 | 610.55 | 622.55 | 622.55 | -2.01% | 13,800 |
| Mar 27, 2026 | 630.55 | 646.50 | 630.55 | 635.30 | 635.30 | -2.14% | 23,758 |
| Mar 25, 2026 | 632.50 | 652.00 | 630.00 | 649.20 | 649.20 | 2.79% | 14,590 |
| Mar 24, 2026 | 651.00 | 651.00 | 626.25 | 631.55 | 631.55 | 0.03% | 19,439 |
| Mar 23, 2026 | 635.55 | 639.90 | 619.20 | 631.35 | 631.35 | -2.43% | 34,765 |
| Mar 20, 2026 | 650.95 | 652.40 | 639.65 | 647.10 | 647.10 | -1.75% | 16,474 |
| Mar 19, 2026 | 650.10 | 665.00 | 650.10 | 658.65 | 658.65 | -2.12% | 14,805 |
| Mar 18, 2026 | 658.90 | 681.00 | 658.90 | 672.90 | 672.90 | 2.12% | 531,272 |
| Mar 17, 2026 | 645.80 | 662.65 | 641.75 | 658.95 | 658.95 | 2.04% | 6,042 |
| Mar 16, 2026 | 633.25 | 651.40 | 626.25 | 645.75 | 645.75 | 1.69% | 31,562 |
| Mar 13, 2026 | 658.05 | 660.25 | 633.00 | 635.00 | 635.00 | -4.32% | 18,259 |
| Mar 12, 2026 | 679.95 | 679.95 | 660.00 | 663.65 | 663.65 | -1.85% | 59,244 |
| Mar 11, 2026 | 693.00 | 697.60 | 675.00 | 676.15 | 676.15 | -1.78% | 9,705 |
| Mar 10, 2026 | 698.35 | 712.45 | 681.00 | 688.40 | 688.40 | -0.77% | 33,493 |
| Mar 9, 2026 | 717.85 | 717.85 | 679.55 | 693.75 | 693.75 | -4.44% | 40,618 |
| Mar 6, 2026 | 703.25 | 734.00 | 690.10 | 726.00 | 726.00 | 3.17% | 11,222 |
| Mar 5, 2026 | 706.35 | 714.00 | 693.50 | 703.70 | 703.70 | -0.38% | 16,943 |
| Mar 4, 2026 | 716.05 | 716.05 | 699.25 | 706.35 | 706.35 | -1.76% | 31,662 |
| Mar 2, 2026 | 658.85 | 736.45 | 658.85 | 719.00 | 719.00 | -3.84% | 45,959 |
| Feb 27, 2026 | 739.90 | 754.65 | 726.55 | 747.70 | 747.70 | 0.64% | 31,126 |
| Feb 26, 2026 | 726.30 | 756.60 | 723.00 | 742.95 | 742.95 | 2.31% | 183,150 |
| Feb 25, 2026 | 733.00 | 739.35 | 722.00 | 726.20 | 726.20 | -0.98% | 8,748 |
| Feb 24, 2026 | 714.05 | 739.00 | 711.90 | 733.40 | 733.40 | 2.19% | 45,678 |
| Feb 23, 2026 | 693.30 | 722.00 | 692.00 | 717.70 | 717.70 | 3.53% | 41,189 |
| Feb 20, 2026 | 699.25 | 704.00 | 685.95 | 693.25 | 693.25 | -0.86% | 5,284 |
| Feb 19, 2026 | 699.40 | 713.05 | 693.95 | 699.25 | 699.25 | -0.01% | 10,782 |
| Feb 18, 2026 | 715.80 | 715.80 | 697.00 | 699.30 | 699.30 | -1.50% | 11,837 |
| Feb 17, 2026 | 682.00 | 713.15 | 681.75 | 709.95 | 709.95 | 3.65% | 24,479 |
| Feb 16, 2026 | 681.75 | 693.45 | 676.10 | 684.95 | 684.95 | 0.20% | 10,800 |
| Feb 13, 2026 | 680.15 | 710.00 | 676.15 | 683.60 | 683.60 | -2.18% | 39,579 |
| Feb 12, 2026 | 691.90 | 705.80 | 680.75 | 698.85 | 698.85 | 2.25% | 34,221 |
| Feb 11, 2026 | 648.00 | 688.00 | 648.00 | 683.45 | 683.45 | 5.17% | 47,606 |
| Feb 10, 2026 | 650.10 | 675.00 | 647.20 | 649.85 | 649.85 | 0.53% | 173,797 |
| Feb 9, 2026 | 594.95 | 651.10 | 590.65 | 646.40 | 646.40 | 8.65% | 66,588 |
| Feb 6, 2026 | 607.10 | 607.10 | 590.60 | 594.95 | 594.95 | -1.99% | 8,817 |
| Feb 5, 2026 | 609.70 | 609.70 | 598.85 | 607.05 | 607.05 | -0.42% | 4,516 |
| Feb 4, 2026 | 610.15 | 613.75 | 602.35 | 609.60 | 609.60 | -1.34% | 10,784 |