Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India · Delayed Price · Currency is INR 607.15
-2.50 (-0.41%)
At close: Jan 29, 2026
NSE:KIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 609.00 | 610.50 | 598.00 | 607.15 | 607.15 | -0.41% | 469,223 |
| Jan 28, 2026 | 612.80 | 613.75 | 601.05 | 609.65 | 609.65 | -0.87% | 268,006 |
| Jan 27, 2026 | 577.95 | 618.50 | 575.80 | 615.00 | 615.00 | 5.65% | 724,790 |
| Jan 23, 2026 | 603.30 | 603.30 | 580.00 | 582.10 | 582.10 | -2.60% | 150,634 |
| Jan 22, 2026 | 610.10 | 613.60 | 594.60 | 597.65 | 597.65 | -1.97% | 202,344 |
| Jan 21, 2026 | 610.00 | 613.90 | 602.00 | 609.65 | 609.65 | -1.19% | 1,020,655 |
| Jan 20, 2026 | 611.90 | 618.80 | 609.00 | 617.00 | 617.00 | 0.97% | 298,659 |
| Jan 19, 2026 | 611.00 | 613.00 | 605.35 | 611.05 | 611.05 | -0.52% | 206,045 |
| Jan 16, 2026 | 626.40 | 627.80 | 611.55 | 614.25 | 614.25 | -1.50% | 188,192 |
| Jan 14, 2026 | 622.00 | 631.00 | 616.15 | 623.60 | 623.60 | 0.12% | 151,942 |
| Jan 13, 2026 | 619.00 | 623.90 | 615.00 | 622.85 | 622.85 | 1.47% | 200,017 |
| Jan 12, 2026 | 620.05 | 622.45 | 608.00 | 613.80 | 613.80 | -1.02% | 233,154 |
| Jan 9, 2026 | 610.00 | 626.80 | 604.25 | 620.15 | 620.15 | 1.81% | 681,980 |
| Jan 8, 2026 | 628.40 | 628.40 | 606.15 | 609.15 | 609.15 | -2.59% | 326,382 |
| Jan 7, 2026 | 625.80 | 630.00 | 622.50 | 625.35 | 625.35 | -0.59% | 723,663 |
| Jan 6, 2026 | 652.45 | 667.15 | 625.00 | 629.05 | 629.05 | -3.76% | 657,051 |
| Jan 5, 2026 | 630.95 | 660.10 | 630.35 | 653.60 | 653.60 | 3.38% | 647,314 |
| Jan 2, 2026 | 619.25 | 637.90 | 616.80 | 632.25 | 632.25 | 2.62% | 353,541 |
| Jan 1, 2026 | 610.50 | 622.00 | 606.10 | 616.10 | 616.10 | 1.23% | 204,789 |
| Dec 31, 2025 | 600.00 | 616.00 | 600.00 | 608.60 | 608.60 | 1.12% | 262,888 |
| Dec 30, 2025 | 614.00 | 615.45 | 599.85 | 601.85 | 601.85 | -1.98% | 511,017 |
| Dec 29, 2025 | 629.00 | 631.15 | 611.80 | 614.00 | 614.00 | -1.96% | 366,301 |
| Dec 26, 2025 | 629.60 | 634.20 | 624.20 | 626.25 | 626.25 | -0.57% | 249,232 |
| Dec 24, 2025 | 641.00 | 642.65 | 627.00 | 629.85 | 629.85 | -1.71% | 717,376 |
| Dec 23, 2025 | 642.10 | 644.40 | 637.70 | 640.80 | 640.80 | -0.24% | 280,050 |
| Dec 22, 2025 | 648.50 | 663.00 | 640.00 | 642.35 | 642.35 | 0.48% | 691,467 |
| Dec 19, 2025 | 634.00 | 645.95 | 632.75 | 639.30 | 639.30 | 0.80% | 341,242 |
| Dec 18, 2025 | 643.00 | 645.20 | 633.00 | 634.25 | 634.25 | -1.70% | 372,280 |
| Dec 17, 2025 | 655.00 | 660.10 | 644.35 | 645.25 | 645.25 | -1.68% | 216,630 |
| Dec 16, 2025 | 673.05 | 673.35 | 655.00 | 656.25 | 656.25 | -2.07% | 481,682 |
| Dec 15, 2025 | 660.30 | 671.90 | 648.80 | 670.10 | 670.10 | 1.14% | 300,418 |
| Dec 12, 2025 | 660.00 | 667.90 | 655.00 | 662.55 | 662.55 | 0.66% | 257,010 |
| Dec 11, 2025 | 667.40 | 667.45 | 652.15 | 658.20 | 658.20 | -0.75% | 645,005 |
| Dec 10, 2025 | 679.75 | 688.00 | 661.00 | 663.20 | 663.20 | -2.07% | 305,509 |
| Dec 9, 2025 | 672.00 | 680.95 | 663.85 | 677.20 | 677.20 | 0.08% | 602,502 |
| Dec 8, 2025 | 711.00 | 711.00 | 670.00 | 676.65 | 676.65 | -3.88% | 536,626 |
| Dec 5, 2025 | 705.00 | 710.00 | 696.55 | 704.00 | 704.00 | -0.36% | 166,831 |
| Dec 4, 2025 | 704.75 | 712.00 | 695.55 | 706.55 | 706.55 | -0.04% | 346,152 |
| Dec 3, 2025 | 700.00 | 708.70 | 690.25 | 706.85 | 706.85 | 0.90% | 210,027 |
| Dec 2, 2025 | 688.00 | 708.00 | 682.00 | 700.55 | 700.55 | 1.52% | 241,268 |
| Dec 1, 2025 | 690.25 | 705.80 | 685.45 | 690.05 | 690.05 | 0.72% | 249,998 |
| Nov 28, 2025 | 687.00 | 688.00 | 678.65 | 685.10 | 685.10 | 0.24% | 112,590 |
| Nov 27, 2025 | 684.00 | 688.95 | 678.30 | 683.45 | 683.45 | -0.10% | 173,236 |
| Nov 26, 2025 | 675.05 | 686.00 | 669.15 | 684.15 | 684.15 | 1.33% | 268,587 |
| Nov 25, 2025 | 677.95 | 679.25 | 661.80 | 675.15 | 675.15 | -0.49% | 348,030 |
| Nov 24, 2025 | 670.00 | 682.05 | 657.75 | 678.45 | 678.45 | 1.25% | 339,736 |
| Nov 21, 2025 | 672.00 | 672.95 | 663.20 | 670.10 | 670.10 | -0.44% | 208,762 |
| Nov 20, 2025 | 661.05 | 674.60 | 659.65 | 673.05 | 673.05 | 1.40% | 229,914 |
| Nov 19, 2025 | 672.25 | 672.25 | 653.65 | 663.75 | 663.75 | -0.67% | 360,581 |
| Nov 18, 2025 | 679.60 | 682.65 | 661.10 | 668.20 | 668.20 | -1.16% | 372,768 |