Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India · Delayed Price · Currency is INR 665.55
-8.55 (-1.27%)
Oct 22, 2026, 3:30 PM IST
NSE:KIMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 671.05 | 679.25 | 655.05 | 665.55 | 665.55 | -1.27% | 628,443 |
| Oct 21, 2026 | 680.95 | 683.00 | 661.30 | 674.10 | 674.10 | -0.65% | 377,457 |
| Oct 19, 2026 | 679.45 | 686.00 | 667.90 | 678.50 | 678.50 | -1.04% | 399,573 |
| Oct 16, 2026 | 688.80 | 690.90 | 675.00 | 685.60 | 685.60 | -0.44% | 147,530 |
| Oct 15, 2026 | 692.95 | 694.90 | 685.40 | 688.65 | 688.65 | -0.62% | 115,687 |
| Oct 14, 2026 | 708.00 | 708.00 | 689.30 | 692.95 | 692.95 | -2.39% | 217,795 |
| Oct 13, 2026 | 699.00 | 718.20 | 685.15 | 709.95 | 709.95 | 0.82% | 467,202 |
| Oct 12, 2026 | 706.85 | 709.95 | 695.85 | 704.20 | 704.20 | -0.18% | 185,527 |
| Oct 9, 2026 | 685.00 | 714.90 | 682.50 | 705.50 | 705.50 | 2.67% | 514,123 |
| Oct 8, 2026 | 694.30 | 695.75 | 678.80 | 687.15 | 687.15 | -0.98% | 473,382 |
| Oct 7, 2026 | 700.00 | 704.20 | 686.10 | 693.95 | 693.95 | 0.08% | 692,428 |
| Oct 6, 2026 | 710.15 | 711.95 | 691.00 | 693.40 | 693.40 | -1.71% | 913,768 |
| Oct 5, 2026 | 739.00 | 747.85 | 700.05 | 705.45 | 705.45 | -4.18% | 850,822 |
| 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 |