Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India · Delayed Price · Currency is INR 740.00
-6.40 (-0.86%)
Oct 1, 2026, 3:30 PM IST
NSE:KIMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 742.00 | 742.00 | 722.40 | 736.25 | 736.25 | -1.36% | 900,776 |
| Sep 30, 2026 | 769.95 | 777.95 | 722.60 | 746.40 | 746.40 | -3.05% | 2,363,878 |
| Sep 29, 2026 | 766.00 | 781.75 | 759.35 | 769.90 | 769.90 | 0.45% | 403,013 |
| Sep 28, 2026 | 775.20 | 783.40 | 760.75 | 766.45 | 766.45 | -1.76% | 339,252 |
| Sep 25, 2026 | 800.95 | 801.00 | 775.95 | 780.15 | 780.15 | -2.54% | 346,140 |
| Sep 24, 2026 | 795.00 | 811.20 | 795.00 | 800.45 | 800.45 | 0.30% | 260,151 |
| Sep 23, 2026 | 791.70 | 802.45 | 791.25 | 798.05 | 798.05 | 1.04% | 323,371 |
| Sep 22, 2026 | 789.70 | 801.95 | 788.00 | 789.80 | 789.80 | 0.12% | 158,613 |
| Sep 21, 2026 | 811.80 | 818.95 | 785.00 | 788.85 | 788.85 | -2.59% | 451,093 |
| Sep 18, 2026 | 793.40 | 819.00 | 784.00 | 809.85 | 809.85 | 2.27% | 1,242,321 |
| Sep 17, 2026 | 766.65 | 799.05 | 763.05 | 791.85 | 791.85 | 3.29% | 1,082,406 |
| Sep 16, 2026 | 766.85 | 775.00 | 758.50 | 766.65 | 766.65 | -0.03% | 310,465 |
| Sep 15, 2026 | 770.00 | 772.15 | 755.00 | 766.85 | 766.85 | -0.27% | 493,213 |
| Sep 11, 2026 | 773.95 | 776.85 | 761.75 | 768.95 | 768.95 | -0.50% | 127,766 |
| Sep 10, 2026 | 762.10 | 779.00 | 762.10 | 772.80 | 772.80 | 1.48% | 256,634 |
| Sep 9, 2026 | 764.50 | 781.65 | 759.35 | 761.55 | 761.55 | -0.39% | 481,002 |
| Sep 8, 2026 | 762.25 | 771.65 | 759.00 | 764.50 | 764.50 | -0.01% | 737,239 |
| Sep 7, 2026 | 760.00 | 770.60 | 758.10 | 764.55 | 764.55 | 0.06% | 135,387 |
| Sep 4, 2026 | 769.95 | 778.55 | 758.55 | 764.10 | 764.10 | -0.49% | 158,954 |
| Sep 3, 2026 | 755.20 | 775.30 | 755.20 | 767.85 | 767.85 | 1.88% | 377,258 |
| Sep 2, 2026 | 752.50 | 767.00 | 748.30 | 753.65 | 753.65 | -0.63% | 670,696 |
| Sep 1, 2026 | 753.10 | 764.25 | 752.15 | 758.40 | 758.40 | 0.38% | 679,770 |
| Aug 31, 2026 | 767.00 | 769.00 | 750.10 | 755.50 | 755.50 | -2.01% | 735,694 |
| Aug 28, 2026 | 772.25 | 785.60 | 763.30 | 771.00 | 771.00 | 0.33% | 627,500 |
| Aug 27, 2026 | 756.70 | 785.85 | 756.70 | 768.45 | 768.45 | 1.63% | 889,873 |
| Aug 26, 2026 | 774.80 | 781.50 | 753.00 | 756.10 | 756.10 | -2.12% | 519,861 |
| Aug 25, 2026 | 770.00 | 783.40 | 765.50 | 772.50 | 772.50 | 0.80% | 1,119,308 |
| Aug 24, 2026 | 784.85 | 785.70 | 763.70 | 766.35 | 766.35 | -2.06% | 735,056 |
| Aug 21, 2026 | 794.60 | 794.60 | 775.00 | 782.50 | 782.50 | -0.95% | 302,499 |
| Aug 20, 2026 | 800.50 | 800.50 | 787.00 | 790.00 | 790.00 | 0.17% | 225,534 |
| Aug 19, 2026 | 803.05 | 809.00 | 785.00 | 788.65 | 788.65 | -2.09% | 451,527 |
| Aug 18, 2026 | 800.00 | 808.90 | 800.00 | 805.50 | 805.50 | 0.64% | 217,609 |
| Aug 17, 2026 | 811.00 | 818.75 | 799.00 | 800.40 | 800.40 | -1.08% | 566,635 |
| Aug 14, 2026 | 809.90 | 827.95 | 804.10 | 809.10 | 809.10 | 0.19% | 414,165 |
| Aug 13, 2026 | 800.00 | 811.00 | 799.10 | 807.55 | 807.55 | 0.45% | 267,775 |
| Aug 12, 2026 | 810.50 | 814.55 | 800.00 | 803.95 | 803.95 | -1.12% | 459,515 |
| Aug 11, 2026 | 819.00 | 819.50 | 806.10 | 813.05 | 813.05 | -0.79% | 852,451 |
| Aug 10, 2026 | 811.15 | 822.50 | 804.10 | 819.50 | 819.50 | 1.04% | 441,893 |
| Aug 7, 2026 | 803.10 | 826.80 | 803.10 | 811.10 | 811.10 | 0.31% | 1,802,315 |
| Aug 6, 2026 | 803.00 | 819.80 | 801.00 | 808.60 | 808.60 | 0.80% | 504,230 |
| Aug 5, 2026 | 795.90 | 815.00 | 783.15 | 802.15 | 802.15 | 0.79% | 656,235 |
| Aug 4, 2026 | 801.35 | 822.90 | 785.10 | 795.90 | 795.90 | -3.01% | 1,148,795 |
| Aug 3, 2026 | 805.95 | 826.65 | 804.20 | 820.60 | 820.60 | 1.98% | 818,769 |
| Jul 31, 2026 | 812.70 | 814.00 | 801.90 | 804.70 | 804.70 | -0.29% | 393,857 |
| Jul 30, 2026 | 797.00 | 816.95 | 787.00 | 807.00 | 807.00 | 1.13% | 1,209,177 |
| Jul 29, 2026 | 799.95 | 804.90 | 792.10 | 798.00 | 798.00 | -0.04% | 592,073 |
| Jul 28, 2026 | 799.25 | 807.65 | 790.40 | 798.35 | 798.35 | -0.26% | 371,919 |
| Jul 27, 2026 | 801.95 | 805.95 | 790.10 | 800.45 | 800.45 | 0.33% | 392,176 |
| Jul 24, 2026 | 780.00 | 799.90 | 779.05 | 797.85 | 797.85 | 2.09% | 792,395 |
| Jul 23, 2026 | 782.05 | 794.50 | 780.00 | 781.55 | 781.55 | -0.37% | 523,947 |