Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India · Delayed Price · Currency is INR 750.10
-27.75 (-3.57%)
May 12, 2026, 3:30 PM IST
NSE:KIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 778.90 | 783.00 | 766.50 | 770.35 | - | -0.96% | 166,932 |
| May 11, 2026 | 717.60 | 791.15 | 709.85 | 777.85 | 777.85 | 8.40% | 3,419,306 |
| May 8, 2026 | 706.60 | 721.20 | 705.65 | 717.60 | 717.60 | 1.52% | 364,830 |
| May 7, 2026 | 700.30 | 714.45 | 700.30 | 706.85 | 706.85 | 0.94% | 319,208 |
| May 6, 2026 | 679.95 | 711.35 | 673.60 | 700.30 | 700.30 | 3.53% | 1,059,527 |
| May 5, 2026 | 677.90 | 689.85 | 669.60 | 676.40 | 676.40 | -1.00% | 177,137 |
| May 4, 2026 | 672.00 | 685.00 | 663.00 | 683.20 | 683.20 | 2.47% | 417,706 |
| Apr 30, 2026 | 660.30 | 669.30 | 658.00 | 666.70 | 666.70 | 0.22% | 192,680 |
| Apr 29, 2026 | 662.25 | 672.05 | 660.00 | 665.25 | 665.25 | 0.45% | 707,561 |
| Apr 28, 2026 | 674.05 | 674.60 | 656.70 | 662.25 | 662.25 | -1.81% | 384,988 |
| Apr 27, 2026 | 660.00 | 679.40 | 650.05 | 674.45 | 674.45 | 3.57% | 354,963 |
| Apr 24, 2026 | 656.05 | 657.00 | 644.75 | 651.20 | 651.20 | -0.57% | 360,197 |
| Apr 23, 2026 | 678.00 | 678.00 | 644.30 | 654.95 | 654.95 | -3.92% | 1,860,114 |
| Apr 22, 2026 | 680.00 | 685.25 | 675.55 | 681.70 | 681.70 | 0.06% | 168,889 |
| Apr 21, 2026 | 684.90 | 685.90 | 673.20 | 681.30 | 681.30 | 0.46% | 348,008 |
| Apr 20, 2026 | 682.15 | 691.90 | 672.75 | 678.20 | 678.20 | -0.58% | 692,379 |
| Apr 17, 2026 | 671.00 | 685.30 | 661.45 | 682.15 | 682.15 | 2.56% | 321,521 |
| Apr 16, 2026 | 673.00 | 674.60 | 663.00 | 665.15 | 665.15 | 0.02% | 298,802 |
| Apr 15, 2026 | 661.05 | 675.00 | 651.60 | 665.05 | 665.05 | 1.15% | 673,016 |
| Apr 13, 2026 | 654.05 | 663.80 | 645.05 | 657.50 | 657.50 | -1.02% | 287,065 |
| Apr 10, 2026 | 662.05 | 670.15 | 660.20 | 664.25 | 664.25 | 0.34% | 1,691,681 |
| Apr 9, 2026 | 664.30 | 668.00 | 652.55 | 662.00 | 662.00 | -0.35% | 127,150 |
| Apr 8, 2026 | 656.00 | 683.95 | 650.90 | 664.30 | 664.30 | 3.85% | 372,054 |
| Apr 7, 2026 | 621.35 | 642.45 | 618.55 | 639.70 | 639.70 | 2.09% | 311,565 |
| Apr 6, 2026 | 621.35 | 627.90 | 614.60 | 626.60 | 626.60 | 0.06% | 274,583 |
| Apr 2, 2026 | 623.00 | 629.60 | 613.00 | 626.25 | 626.25 | 0.22% | 182,632 |
| Apr 1, 2026 | 630.10 | 636.80 | 619.05 | 624.90 | 624.90 | 0.55% | 581,451 |
| Mar 30, 2026 | 625.00 | 628.45 | 610.80 | 621.50 | 621.50 | -2.34% | 244,686 |
| Mar 27, 2026 | 642.00 | 645.95 | 631.00 | 636.40 | 636.40 | -2.00% | 280,012 |
| Mar 25, 2026 | 633.65 | 652.90 | 629.55 | 649.40 | 649.40 | 2.91% | 198,999 |
| Mar 24, 2026 | 652.00 | 652.00 | 626.45 | 631.05 | 631.05 | 0.09% | 289,876 |
| Mar 23, 2026 | 641.00 | 641.05 | 619.00 | 630.50 | 630.50 | -2.26% | 388,274 |
| Mar 20, 2026 | 657.55 | 658.70 | 639.00 | 645.10 | 645.10 | -1.89% | 282,658 |
| Mar 19, 2026 | 656.00 | 666.95 | 650.50 | 657.55 | 657.55 | -2.15% | 116,061 |
| Mar 18, 2026 | 655.35 | 680.95 | 655.35 | 672.00 | 672.00 | 2.05% | 203,293 |
| Mar 17, 2026 | 644.40 | 662.10 | 640.80 | 658.50 | 658.50 | 1.92% | 109,871 |
| Mar 16, 2026 | 634.95 | 652.00 | 627.00 | 646.10 | 646.10 | 1.76% | 234,013 |
| Mar 13, 2026 | 660.00 | 661.10 | 631.00 | 634.90 | 634.90 | -4.44% | 349,687 |
| Mar 12, 2026 | 677.55 | 680.75 | 659.55 | 664.40 | 664.40 | -1.70% | 401,680 |
| Mar 11, 2026 | 692.10 | 697.80 | 675.00 | 675.90 | 675.90 | -1.83% | 414,525 |
| Mar 10, 2026 | 701.95 | 712.65 | 684.25 | 688.50 | 688.50 | -0.66% | 528,723 |
| Mar 9, 2026 | 714.00 | 714.00 | 679.15 | 693.05 | 693.05 | -3.82% | 492,895 |
| Mar 6, 2026 | 701.05 | 735.00 | 690.00 | 720.60 | 720.60 | 2.29% | 282,833 |
| Mar 5, 2026 | 706.90 | 713.60 | 694.00 | 704.50 | 704.50 | -0.25% | 220,806 |
| Mar 4, 2026 | 715.00 | 715.00 | 698.70 | 706.30 | 706.30 | -1.65% | 245,016 |
| Mar 2, 2026 | 712.35 | 730.80 | 712.35 | 718.15 | 718.15 | -3.61% | 326,843 |
| Feb 27, 2026 | 741.00 | 755.95 | 726.50 | 745.05 | 745.05 | 0.24% | 521,540 |
| Feb 26, 2026 | 727.40 | 757.50 | 722.15 | 743.30 | 743.30 | 2.30% | 708,608 |
| Feb 25, 2026 | 732.70 | 739.55 | 721.20 | 726.60 | 726.60 | -1.26% | 227,408 |
| Feb 24, 2026 | 715.00 | 740.00 | 709.65 | 735.85 | 735.85 | 2.56% | 609,994 |