Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India · Delayed Price · Currency is INR 782.50
-7.50 (-0.95%)
Aug 21, 2026, 3:29 PM IST
NSE:KIMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 790.25 | 792.20 | 778.10 | 784.45 | 784.45 | -0.76% | 609,433 |
| Jul 21, 2026 | 791.95 | 798.70 | 783.75 | 790.45 | 790.45 | 0.23% | 566,589 |
| Jul 20, 2026 | 799.05 | 802.45 | 787.00 | 788.60 | 788.60 | -1.79% | 354,159 |
| Jul 17, 2026 | 803.00 | 808.05 | 792.05 | 802.95 | 802.95 | - | 243,386 |
| Jul 16, 2026 | 808.05 | 810.95 | 796.15 | 802.95 | 802.95 | -0.62% | 202,602 |
| Jul 15, 2026 | 814.90 | 824.10 | 804.85 | 807.95 | 807.95 | 0.15% | 263,387 |
| Jul 14, 2026 | 805.05 | 812.00 | 795.05 | 806.70 | 806.70 | 0.72% | 426,096 |
| Jul 13, 2026 | 813.05 | 817.90 | 798.55 | 800.95 | 800.95 | -1.71% | 873,815 |
| Jul 10, 2026 | 816.05 | 824.15 | 809.50 | 814.90 | 814.90 | 0.14% | 405,414 |
| Jul 9, 2026 | 805.00 | 831.00 | 801.75 | 813.75 | 813.75 | 0.97% | 536,192 |
| Jul 8, 2026 | 800.00 | 822.00 | 790.00 | 805.95 | 805.95 | 0.04% | 665,620 |
| Jul 7, 2026 | 824.25 | 828.10 | 801.25 | 805.65 | 805.65 | -2.26% | 646,136 |
| Jul 6, 2026 | 854.70 | 858.00 | 818.10 | 824.25 | 824.25 | -3.10% | 314,020 |
| Jul 3, 2026 | 837.50 | 855.80 | 837.50 | 850.65 | 850.65 | 1.52% | 561,178 |
| Jul 2, 2026 | 834.00 | 846.00 | 830.60 | 837.90 | 837.90 | 0.83% | 564,664 |
| Jul 1, 2026 | 818.00 | 841.00 | 818.00 | 831.00 | 831.00 | 2.01% | 361,616 |
| Jun 30, 2026 | 814.00 | 834.70 | 808.30 | 814.60 | 814.60 | 1.14% | 1,245,700 |
| Jun 29, 2026 | 795.40 | 812.95 | 791.60 | 805.45 | 805.45 | 1.27% | 563,145 |
| Jun 25, 2026 | 799.10 | 804.00 | 788.60 | 795.35 | 795.35 | -0.23% | 239,051 |
| Jun 24, 2026 | 806.85 | 806.85 | 793.10 | 797.20 | 797.20 | -1.26% | 419,114 |
| Jun 23, 2026 | 808.90 | 815.95 | 800.00 | 807.35 | 807.35 | 0.15% | 467,103 |
| Jun 22, 2026 | 809.00 | 812.35 | 790.10 | 806.15 | 806.15 | 0.24% | 1,319,839 |
| Jun 19, 2026 | 782.00 | 818.00 | 781.05 | 804.25 | 804.25 | 1.84% | 761,160 |
| Jun 18, 2026 | 795.00 | 804.80 | 784.55 | 789.75 | 789.75 | -0.84% | 453,927 |
| Jun 17, 2026 | 785.00 | 799.35 | 782.80 | 796.40 | 796.40 | 2.28% | 917,511 |
| Jun 16, 2026 | 770.40 | 789.00 | 763.60 | 778.65 | 778.65 | 1.14% | 551,283 |
| Jun 15, 2026 | 800.00 | 800.00 | 764.70 | 769.85 | 769.85 | -1.94% | 714,510 |
| Jun 12, 2026 | 776.90 | 788.00 | 771.40 | 785.10 | 785.10 | 2.57% | 483,256 |