Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India · Delayed Price · Currency is INR 726.00
-11.40 (-1.55%)
Aug 29, 2025, 3:29 PM IST
NSE:KIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 761.20 | 762.60 | 740.50 | 747.10 | 747.10 | -1.86% | 411,273 |
| Jul 18, 2025 | 740.00 | 768.90 | 740.00 | 761.25 | 761.25 | 2.64% | 1,550,761 |
| Jul 17, 2025 | 742.50 | 744.60 | 729.00 | 741.65 | 741.65 | -0.17% | 452,576 |
| Jul 16, 2025 | 717.10 | 747.50 | 715.20 | 742.95 | 742.95 | 3.88% | 1,508,338 |
| Jul 15, 2025 | 710.30 | 719.00 | 710.30 | 715.20 | 715.20 | 0.69% | 366,033 |
| Jul 14, 2025 | 713.00 | 718.00 | 698.25 | 710.30 | 710.30 | 0.06% | 588,692 |
| Jul 11, 2025 | 714.00 | 721.70 | 705.45 | 709.85 | 709.85 | -0.57% | 678,163 |
| Jul 10, 2025 | 711.85 | 715.70 | 703.05 | 713.90 | 713.90 | 0.78% | 545,281 |
| Jul 9, 2025 | 705.00 | 713.50 | 696.00 | 708.35 | 708.35 | 1.01% | 674,280 |
| Jul 8, 2025 | 698.00 | 707.00 | 687.45 | 701.30 | 701.30 | 0.91% | 749,166 |
| Jul 7, 2025 | 686.00 | 698.00 | 671.00 | 694.95 | 694.95 | 1.30% | 941,327 |
| Jul 4, 2025 | 673.75 | 700.00 | 673.75 | 686.05 | 686.05 | 1.83% | 1,189,358 |
| Jul 3, 2025 | 675.00 | 678.80 | 665.25 | 673.75 | 673.75 | 0.27% | 443,128 |
| Jul 2, 2025 | 690.00 | 692.60 | 669.00 | 671.95 | 671.95 | -2.08% | 360,961 |
| Jul 1, 2025 | 673.00 | 689.90 | 660.90 | 686.25 | 686.25 | 1.88% | 872,523 |
| Jun 30, 2025 | 669.90 | 677.40 | 667.05 | 673.60 | 673.60 | 1.54% | 278,435 |
| Jun 27, 2025 | 678.90 | 678.90 | 661.25 | 663.40 | 663.40 | -1.97% | 300,202 |
| Jun 26, 2025 | 657.00 | 678.90 | 652.40 | 676.75 | 676.75 | 3.76% | 1,012,405 |
| Jun 25, 2025 | 630.00 | 655.40 | 630.00 | 652.25 | 652.25 | 4.05% | 502,301 |
| Jun 24, 2025 | 625.05 | 640.00 | 623.00 | 626.85 | 626.85 | 0.49% | 944,485 |
| Jun 23, 2025 | 624.00 | 638.00 | 616.35 | 623.80 | 623.80 | -1.38% | 570,386 |
| Jun 20, 2025 | 648.70 | 648.70 | 628.45 | 632.55 | 632.55 | -2.49% | 1,120,240 |
| Jun 19, 2025 | 668.60 | 668.80 | 643.50 | 648.70 | 648.70 | -2.47% | 343,470 |