Krishna Institute of Medical Sciences Limited (BOM:543308)
India · Delayed Price · Currency is INR 693.40
-8.55 (-1.22%)
At close: Oct 6, 2026
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 708.05 | 708.05 | 691.20 | 693.40 | 693.40 | -1.22% | 258,583 |
| Oct 5, 2026 | 739.45 | 747.50 | 698.05 | 701.95 | 701.95 | -4.51% | 29,504 |
| Oct 1, 2026 | 741.45 | 741.45 | 722.10 | 735.10 | 735.10 | -1.74% | 1,001,620 |
| Sep 30, 2026 | 763.75 | 777.70 | 723.20 | 748.15 | 748.15 | -2.85% | 796,934 |
| Sep 29, 2026 | 766.45 | 781.45 | 760.25 | 770.10 | 770.10 | 0.51% | 56,232 |
| Sep 28, 2026 | 778.65 | 783.15 | 760.75 | 766.20 | 766.20 | -1.78% | 12,298 |
| Sep 25, 2026 | 805.00 | 805.00 | 776.00 | 780.05 | 780.05 | -2.55% | 136,332 |
| Sep 24, 2026 | 796.50 | 810.40 | 796.50 | 800.50 | 800.50 | 0.28% | 18,906 |
| Sep 23, 2026 | 796.35 | 801.00 | 792.00 | 798.30 | 798.30 | 0.99% | 10,898 |
| Sep 22, 2026 | 788.55 | 801.50 | 788.05 | 790.45 | 790.45 | 0.12% | 13,119 |
| Sep 21, 2026 | 806.10 | 818.85 | 786.45 | 789.50 | 789.50 | -2.65% | 187,150 |
| Sep 18, 2026 | 796.90 | 816.00 | 784.75 | 811.00 | 811.00 | 2.47% | 54,165 |
| Sep 17, 2026 | 762.05 | 798.50 | 762.05 | 791.45 | 791.45 | 3.13% | 36,128 |
| Sep 16, 2026 | 766.00 | 772.90 | 758.25 | 767.45 | 767.45 | 0.09% | 635,670 |
| Sep 15, 2026 | 777.10 | 777.10 | 754.85 | 766.75 | 766.75 | -0.27% | 37,934 |
| Sep 11, 2026 | 776.05 | 776.05 | 761.25 | 768.85 | 768.85 | -0.50% | 7,267 |
| Sep 10, 2026 | 761.95 | 778.90 | 761.95 | 772.75 | 772.75 | 1.04% | 15,026 |
| Sep 9, 2026 | 765.35 | 781.10 | 760.00 | 764.80 | 764.80 | -0.03% | 19,503 |
| Sep 8, 2026 | 760.15 | 771.55 | 759.00 | 765.00 | 765.00 | 0.03% | 11,363 |
| Sep 7, 2026 | 755.05 | 770.00 | 755.05 | 764.80 | 764.80 | 0.09% | 11,685 |
| Sep 4, 2026 | 767.65 | 778.15 | 758.55 | 764.15 | 764.15 | -0.42% | 9,172 |
| Sep 3, 2026 | 751.05 | 774.00 | 751.05 | 767.40 | 767.40 | 1.86% | 261,420 |
| Sep 2, 2026 | 751.75 | 767.10 | 748.30 | 753.40 | 753.40 | -0.74% | 17,494 |
| Sep 1, 2026 | 754.90 | 763.55 | 752.00 | 759.00 | 759.00 | 0.61% | 47,594 |
| Aug 31, 2026 | 766.15 | 766.15 | 751.00 | 754.40 | 754.40 | -2.00% | 10,839 |
| Aug 28, 2026 | 764.80 | 785.35 | 762.95 | 769.80 | 769.80 | -0.01% | 179,839 |
| Aug 27, 2026 | 753.90 | 785.55 | 753.90 | 769.85 | 769.85 | 1.82% | 26,656 |
| Aug 26, 2026 | 782.35 | 782.40 | 752.10 | 756.10 | 756.10 | -2.07% | 8,155 |
| Aug 25, 2026 | 773.70 | 780.70 | 765.80 | 772.10 | 772.10 | 0.53% | 16,854 |
| Aug 24, 2026 | 789.75 | 789.75 | 765.00 | 768.05 | 768.05 | -1.77% | 41,881 |
| 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 |