Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India · Delayed Price · Currency is INR 689.90
-10.25 (-1.46%)
Oct 1, 2025, 3:29 PM IST
NSE:KIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 700.15 | 701.00 | 682.35 | 687.90 | 687.90 | -1.75% | 396,663 |
| Sep 30, 2025 | 704.70 | 709.60 | 697.30 | 700.15 | 700.15 | -0.12% | 276,597 |
| Sep 29, 2025 | 727.00 | 732.60 | 700.00 | 701.00 | 701.00 | -3.54% | 473,578 |
| Sep 26, 2025 | 728.00 | 731.45 | 725.00 | 726.70 | 726.70 | -0.81% | 169,123 |
| Sep 25, 2025 | 726.50 | 738.60 | 723.50 | 732.60 | 732.60 | 0.85% | 200,186 |
| Sep 24, 2025 | 736.10 | 736.40 | 725.00 | 726.45 | 726.45 | -1.35% | 201,793 |
| Sep 23, 2025 | 739.20 | 740.10 | 730.50 | 736.40 | 736.40 | -0.37% | 160,787 |
| Sep 22, 2025 | 744.60 | 751.50 | 734.00 | 739.15 | 739.15 | -0.73% | 239,467 |
| Sep 19, 2025 | 741.00 | 747.65 | 737.60 | 744.60 | 744.60 | 0.58% | 380,495 |
| Sep 18, 2025 | 747.80 | 748.20 | 727.90 | 740.30 | 740.30 | -0.36% | 326,020 |
| Sep 17, 2025 | 757.90 | 766.00 | 739.25 | 742.95 | 742.95 | -1.86% | 321,225 |
| Sep 16, 2025 | 757.75 | 761.00 | 749.60 | 757.00 | 757.00 | 0.27% | 264,538 |
| Sep 15, 2025 | 759.00 | 760.00 | 743.75 | 754.95 | 754.95 | -0.51% | 206,590 |
| Sep 12, 2025 | 769.00 | 769.60 | 756.00 | 758.80 | 758.80 | -0.47% | 304,940 |
| Sep 11, 2025 | 755.00 | 772.00 | 746.25 | 762.40 | 762.40 | 0.89% | 377,720 |
| Sep 10, 2025 | 752.00 | 762.05 | 747.25 | 755.65 | 755.65 | 1.00% | 324,191 |
| Sep 9, 2025 | 741.80 | 750.40 | 736.05 | 748.15 | 748.15 | 1.65% | 274,483 |
| Sep 8, 2025 | 744.75 | 744.75 | 732.45 | 736.00 | 736.00 | -0.94% | 226,070 |
| Sep 5, 2025 | 742.00 | 748.25 | 734.05 | 742.95 | 742.95 | 0.66% | 217,023 |
| Sep 4, 2025 | 747.00 | 756.20 | 732.20 | 738.10 | 738.10 | 0.07% | 386,220 |
| Sep 3, 2025 | 736.95 | 748.60 | 728.20 | 737.60 | 737.60 | 0.09% | 258,480 |
| Sep 2, 2025 | 727.95 | 742.00 | 726.05 | 736.95 | 736.95 | 1.30% | 280,764 |
| Sep 1, 2025 | 721.50 | 740.10 | 716.15 | 727.50 | 727.50 | 0.50% | 235,748 |
| Aug 29, 2025 | 737.50 | 740.90 | 721.30 | 723.90 | 723.90 | -1.83% | 303,139 |
| Aug 28, 2025 | 745.80 | 747.45 | 734.00 | 737.40 | 737.40 | -1.13% | 310,588 |
| Aug 26, 2025 | 756.60 | 759.70 | 737.50 | 745.80 | 745.80 | -1.43% | 371,225 |
| Aug 25, 2025 | 739.30 | 759.90 | 730.20 | 756.60 | 756.60 | 2.69% | 353,375 |
| Aug 22, 2025 | 745.00 | 753.55 | 735.00 | 736.80 | 736.80 | -1.25% | 188,465 |
| Aug 21, 2025 | 762.50 | 763.15 | 740.10 | 746.15 | 746.15 | -1.63% | 224,737 |
| Aug 20, 2025 | 770.95 | 773.00 | 753.40 | 758.50 | 758.50 | -1.38% | 277,696 |
| Aug 19, 2025 | 761.75 | 771.40 | 752.15 | 769.15 | 769.15 | 0.97% | 270,046 |
| Aug 18, 2025 | 752.40 | 766.35 | 744.40 | 761.75 | 761.75 | 2.24% | 373,010 |
| Aug 14, 2025 | 737.60 | 749.70 | 724.50 | 745.05 | 745.05 | 1.89% | 463,721 |
| Aug 13, 2025 | 739.25 | 740.00 | 726.30 | 731.20 | 731.20 | -0.63% | 294,308 |
| Aug 12, 2025 | 728.30 | 744.60 | 718.00 | 735.85 | 735.85 | 1.29% | 310,378 |
| Aug 11, 2025 | 700.00 | 730.45 | 692.65 | 726.50 | 726.50 | 2.14% | 377,983 |
| Aug 8, 2025 | 735.10 | 740.30 | 707.65 | 711.30 | 711.30 | -4.27% | 2,582,660 |
| Aug 7, 2025 | 746.00 | 751.35 | 732.45 | 743.05 | 743.05 | -1.44% | 435,776 |
| Aug 6, 2025 | 741.00 | 765.00 | 741.00 | 753.90 | 753.90 | 1.79% | 1,230,242 |
| Aug 5, 2025 | 747.50 | 755.65 | 733.20 | 740.65 | 740.65 | -0.87% | 362,958 |
| Aug 4, 2025 | 756.00 | 766.40 | 730.90 | 747.15 | 747.15 | -1.23% | 534,867 |
| Aug 1, 2025 | 755.20 | 763.10 | 748.35 | 756.45 | 756.45 | 0.70% | 284,790 |
| Jul 31, 2025 | 740.00 | 761.90 | 731.00 | 751.20 | 751.20 | 0.10% | 257,226 |
| Jul 30, 2025 | 750.00 | 771.45 | 748.35 | 750.45 | 750.45 | 0.08% | 233,485 |
| Jul 29, 2025 | 771.05 | 773.75 | 742.20 | 749.85 | 749.85 | -2.75% | 300,011 |
| Jul 28, 2025 | 762.00 | 784.95 | 760.00 | 771.05 | 771.05 | 1.19% | 488,351 |
| Jul 25, 2025 | 786.05 | 786.50 | 757.10 | 761.95 | 761.95 | -3.47% | 343,017 |
| Jul 24, 2025 | 765.00 | 798.40 | 764.00 | 789.35 | 789.35 | 3.34% | 1,291,381 |
| Jul 23, 2025 | 750.10 | 772.10 | 750.10 | 763.85 | 763.85 | 1.69% | 606,746 |
| Jul 22, 2025 | 747.00 | 759.50 | 735.80 | 751.15 | 751.15 | 0.54% | 408,647 |