NSE:KIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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