NSE:KIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	621.35	642.45	618.55	639.70	639.70	2.09%	311,565
Apr 6, 2026	621.35	627.90	614.60	626.60	626.60	0.06%	274,583
Apr 2, 2026	623.00	629.60	613.00	626.25	626.25	0.22%	182,632
Apr 1, 2026	630.10	636.80	619.05	624.90	624.90	0.55%	581,451
Mar 30, 2026	625.00	628.45	610.80	621.50	621.50	-2.34%	244,686
Mar 27, 2026	642.00	645.95	631.00	636.40	636.40	-2.00%	280,012
Mar 25, 2026	633.65	652.90	629.55	649.40	649.40	2.91%	198,999
Mar 24, 2026	652.00	652.00	626.45	631.05	631.05	0.09%	289,876
Mar 23, 2026	641.00	641.05	619.00	630.50	630.50	-2.26%	388,274
Mar 20, 2026	657.55	658.70	639.00	645.10	645.10	-1.89%	282,658
Mar 19, 2026	656.00	666.95	650.50	657.55	657.55	-2.15%	116,061
Mar 18, 2026	655.35	680.95	655.35	672.00	672.00	2.05%	203,293
Mar 17, 2026	644.40	662.10	640.80	658.50	658.50	1.92%	109,871
Mar 16, 2026	634.95	652.00	627.00	646.10	646.10	1.76%	234,013