Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India flag India · Delayed Price · Currency is INR
721.65
+3.65 (0.51%)
Oct 28, 2025, 3:30 PM IST

NSE:KIMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025721.00733.05715.00721.65721.650.51%248,392
Oct 27, 2025719.90726.80714.60718.00718.00-0.26%1,251,405
Oct 24, 2025724.00726.50714.15719.90719.90-0.04%117,247
Oct 23, 2025728.90728.90712.60720.20720.20-0.96%309,175
Oct 21, 2025727.00729.20721.05727.20727.201.01%26,590
Oct 20, 2025725.60731.45714.60719.90719.90-205,756
Oct 17, 2025733.80737.90717.95719.90719.90-1.89%199,176
Oct 16, 2025731.00738.00728.00733.80733.800.87%169,103
Oct 15, 2025715.90730.00709.20727.45727.451.64%245,948
Oct 14, 2025717.20720.50705.05715.70715.700.27%331,984
Oct 13, 2025693.60716.25692.25713.80713.801.88%390,382
Oct 10, 2025693.80703.55688.00700.60700.601.49%347,351
Oct 9, 2025707.00711.90688.40690.30690.30-2.18%352,960
Oct 8, 2025710.20711.70701.65705.65705.65-0.11%176,102
Oct 7, 2025722.25726.70704.25706.45706.45-2.18%247,214
Oct 6, 2025715.00731.85695.60722.20722.204.61%966,350
Oct 3, 2025687.90694.00676.80690.35690.350.36%700,714
Oct 1, 2025700.15701.00682.35687.90687.90-1.75%396,663
Sep 30, 2025704.70709.60697.30700.15700.15-0.12%276,597
Sep 29, 2025727.00732.60700.00701.00701.00-3.54%473,578
Sep 26, 2025728.00731.45725.00726.70726.70-0.81%169,123
Sep 25, 2025726.50738.60723.50732.60732.600.85%200,186
Sep 24, 2025736.10736.40725.00726.45726.45-1.35%201,793
Sep 23, 2025739.20740.10730.50736.40736.40-0.37%160,787
Sep 22, 2025744.60751.50734.00739.15739.15-0.73%239,467
Sep 19, 2025741.00747.65737.60744.60744.600.58%380,495
Sep 18, 2025747.80748.20727.90740.30740.30-0.36%326,020
Sep 17, 2025757.90766.00739.25742.95742.95-1.86%321,225
Sep 16, 2025757.75761.00749.60757.00757.000.27%264,538
Sep 15, 2025759.00760.00743.75754.95754.95-0.51%206,590
Sep 12, 2025769.00769.60756.00758.80758.80-0.47%304,940
Sep 11, 2025755.00772.00746.25762.40762.400.89%377,720
Sep 10, 2025752.00762.05747.25755.65755.651.00%324,191
Sep 9, 2025741.80750.40736.05748.15748.151.65%274,483
Sep 8, 2025744.75744.75732.45736.00736.00-0.94%226,070
Sep 5, 2025742.00748.25734.05742.95742.950.66%217,023
Sep 4, 2025747.00756.20732.20738.10738.100.07%386,220
Sep 3, 2025736.95748.60728.20737.60737.600.09%258,480
Sep 2, 2025727.95742.00726.05736.95736.951.30%280,764
Sep 1, 2025721.50740.10716.15727.50727.500.50%235,748
Aug 29, 2025737.50740.90721.30723.90723.90-1.83%303,139
Aug 28, 2025745.80747.45734.00737.40737.40-1.13%310,588
Aug 26, 2025756.60759.70737.50745.80745.80-1.43%371,225
Aug 25, 2025739.30759.90730.20756.60756.602.69%353,375
Aug 22, 2025745.00753.55735.00736.80736.80-1.25%188,465
Aug 21, 2025762.50763.15740.10746.15746.15-1.63%224,737
Aug 20, 2025770.95773.00753.40758.50758.50-1.38%277,696
Aug 19, 2025761.75771.40752.15769.15769.150.97%270,046
Aug 18, 2025752.40766.35744.40761.75761.752.24%373,010
Aug 14, 2025737.60749.70724.50745.05745.051.89%463,721