NSE:KIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	726.15	730.35	717.05	726.00	726.00	-0.02%	540,004
Nov 11, 2026	732.00	732.00	721.00	726.15	726.15	0.62%	145,077
Nov 9, 2026	734.90	735.45	718.45	721.65	721.65	-1.78%	176,662
Nov 8, 2026	723.00	739.00	720.80	734.70	734.70	1.62%	39,668
Nov 6, 2026	731.20	737.50	717.35	723.00	723.00	-1.10%	674,253
Nov 5, 2026	744.15	745.75	722.50	731.05	731.05	-1.28%	721,940
Nov 4, 2026	732.00	746.80	726.50	740.55	740.55	1.38%	463,016
Nov 3, 2026	725.00	733.95	720.65	730.50	730.50	1.33%	224,014
Nov 2, 2026	702.40	737.60	702.40	720.90	720.90	2.72%	321,081
Oct 30, 2026	700.70	709.65	694.05	701.80	701.80	-0.10%	913,541
Oct 29, 2026	705.00	718.65	700.50	702.50	702.50	-0.30%	122,180
Oct 28, 2026	693.00	709.60	689.10	704.60	704.60	1.00%	445,115
Oct 27, 2026	666.60	701.00	661.55	697.65	697.65	4.19%	403,492
Oct 26, 2026	661.60	672.40	655.55	669.60	669.60	0.67%	429,272
Oct 23, 2026	665.00	672.55	657.00	665.15	665.15	-0.51%	242,425
Oct 22, 2026	671.05	679.25	655.05	668.55	668.55	-0.82%	628,439
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