NSE:KIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	770.00	782.50	760.60	765.40	765.40	0.29%	470,896
Jun 10, 2026	782.40	791.00	760.10	763.15	763.15	-2.36%	686,603
Jun 9, 2026	806.00	806.00	778.10	781.60	781.60	-2.45%	983,941
Jun 8, 2026	785.00	811.00	779.00	801.20	801.20	1.55%	1,909,673
Jun 5, 2026	769.50	797.00	763.45	788.95	788.95	3.14%	2,175,866
Jun 4, 2026	735.30	770.80	725.40	764.90	764.90	3.72%	728,695
Jun 3, 2026	749.90	752.25	735.30	737.45	737.45	-1.20%	188,948
Jun 2, 2026	752.75	752.75	740.30	746.40	746.40	-0.99%	232,529
Jun 1, 2026	759.50	774.45	746.20	753.90	753.90	-0.65%	332,268
May 29, 2026	785.00	787.90	751.10	758.85	758.85	-3.26%	361,245
May 27, 2026	765.05	789.90	753.65	784.45	784.45	2.18%	340,290
May 26, 2026	758.60	774.50	749.95	767.75	767.75	1.45%	289,953
May 25, 2026	769.95	769.95	744.05	756.80	756.80	-0.96%	233,184
May 22, 2026	773.00	775.00	757.15	764.10	764.10	-0.66%	170,196
May 21, 2026	756.00	771.00	747.50	769.15	769.15	1.77%	229,698
May 20, 2026	739.60	761.90	725.15	755.80	755.80	1.99%	541,967
May 19, 2026	722.50	745.00	716.00	741.05	741.05	3.38%	596,172
May 18, 2026	748.00	755.00	714.00	716.85	716.85	-5.88%	542,362
May 15, 2026	771.50	782.00	748.05	761.65	761.65	-1.51%	592,313
May 14, 2026	779.85	790.60	767.10	773.30	773.30	-0.36%	709,136
May 13, 2026	746.25	787.85	743.25	776.10	776.10	3.47%	660,149
May 12, 2026	778.90	783.00	739.95	750.10	750.10	-3.57%	852,651
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