Krishna Institute of Medical Sciences Limited(IN:KIMS)
₹727.35+1.45 (+0.20%)
IN:KIMS
Krishna Institute of Medical Sciences Limited historical prices
₹727.35
At close:+1.45 (+0.20%)
Want to see IN:KIMS full AI Analyst Report?
Krishna Institute of Medical Sciences Limited (KIMS) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 725.55 | 729.90 | 717.35 | 727.35 | 727.35 | +0.20% | 7,892 | 0.11 |
| Nov 11, 2026 | 733.20 | 733.20 | 721.60 | 725.90 | 725.90 | +0.45% | 15,249 | 0.21 |
| Nov 10, 2026 | 722.65 | 737.55 | 718.60 | 722.65 | 722.65 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 737.55 | 737.55 | 718.60 | 722.65 | 722.65 | +0.03% | 15,462 | 0.20 |
| Nov 06, 2026 | 736.25 | 736.75 | 714.50 | 722.45 | 722.45 | -1.13% | 12,029 | 0.15 |
| Nov 05, 2026 | 743.40 | 749.00 | 722.75 | 730.70 | 730.70 | -1.24% | 18,232 | 0.22 |
| Nov 04, 2026 | 738.80 | 745.00 | 725.45 | 739.85 | 739.85 | +1.28% | 14,856 | 0.15 |
| Nov 03, 2026 | 726.80 | 733.40 | 720.90 | 730.50 | 730.50 | +1.34% | 29,202 | 0.28 |
| Nov 02, 2026 | 702.00 | 725.00 | 702.00 | 720.85 | 720.85 | +2.70% | 21,295 | 0.20 |
| Oct 30, 2026 | 696.15 | 710.00 | 694.05 | 701.90 | 701.90 | -0.08% | 45,672 | 0.44 |
| Oct 29, 2026 | 704.80 | 716.00 | 701.00 | 702.45 | 702.45 | -0.33% | 7,982 | 0.08 |
| Oct 28, 2026 | 693.95 | 709.90 | 691.60 | 704.80 | 704.80 | +0.95% | 75,979 | 0.73 |
| Oct 27, 2026 | 662.80 | 701.15 | 661.85 | 698.20 | 698.20 | +4.28% | 31,865 | 0.31 |
| Oct 26, 2026 | 660.20 | 671.55 | 656.45 | 669.55 | 669.55 | +0.51% | 22,008 | 0.21 |
| Oct 23, 2026 | 668.45 | 671.95 | 656.70 | 666.15 | 666.15 | -0.52% | 18,781 | 0.18 |
| Oct 22, 2026 | 674.00 | 679.45 | 656.00 | 669.60 | 669.60 | -0.60% | 15,479 | 0.15 |
| Oct 21, 2026 | 672.05 | 679.00 | 661.00 | 673.65 | 673.65 | -0.71% | 10,809 | 0.10 |
| Oct 20, 2026 | 678.45 | 686.00 | 667.75 | 678.45 | 678.45 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 676.05 | 686.00 | 667.75 | 678.45 | 678.45 | -1.04% | 16,083 | 0.14 |
| Oct 16, 2026 | 682.10 | 688.00 | 675.20 | 685.60 | 685.60 | -0.33% | 6,687 | 0.06 |
| Oct 15, 2026 | 693.00 | 693.90 | 685.60 | 687.90 | 687.90 | -1.01% | 14,583 | 0.13 |
| Oct 14, 2026 | 708.00 | 708.00 | 690.35 | 694.95 | 694.95 | -1.95% | 11,033 | 0.10 |
| Oct 13, 2026 | 700.35 | 715.00 | 686.50 | 708.75 | 708.75 | +0.60% | 42,715 | 0.38 |
| Oct 12, 2026 | 706.55 | 709.30 | 696.70 | 704.50 | 704.50 | -0.04% | 6,694 | 0.06 |
| Oct 09, 2026 | 683.55 | 716.35 | 683.10 | 704.80 | 704.80 | +2.55% | 33,341 | 0.29 |
| Oct 08, 2026 | 690.00 | 694.15 | 679.50 | 687.25 | 687.25 | -0.99% | 74,705 | 0.66 |
| Oct 07, 2026 | 700.00 | 704.15 | 686.30 | 694.15 | 694.15 | +0.11% | 29,515 | 0.25 |
| Oct 06, 2026 | 708.05 | 708.05 | 691.20 | 693.40 | 693.40 | -1.22% | 258,583 | 2.15 |
| Oct 05, 2026 | 739.45 | 747.50 | 698.05 | 701.95 | 701.95 | -4.51% | 29,504 | 0.25 |
| Oct 02, 2026 | 735.10 | 741.45 | 722.10 | 735.10 | 735.10 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 741.45 | 741.45 | 722.10 | 735.10 | 735.10 | -1.74% | 1,001,620 | 9.16 |
| Sep 30, 2026 | 763.75 | 777.70 | 723.20 | 748.15 | 748.15 | -2.85% | 796,934 | 8.18 |
| Sep 29, 2026 | 766.45 | 781.45 | 760.25 | 770.10 | 770.10 | +0.51% | 56,232 | 0.58 |
| Sep 28, 2026 | 778.65 | 783.15 | 760.75 | 766.20 | 766.20 | -1.78% | 12,298 | 0.13 |
| Sep 25, 2026 | 805.00 | 805.00 | 776.00 | 780.05 | 780.05 | -2.55% | 136,332 | 1.41 |
| Sep 24, 2026 | 796.50 | 810.40 | 796.50 | 800.50 | 800.50 | +0.28% | 18,906 | 0.20 |
| Sep 23, 2026 | 796.35 | 801.00 | 792.00 | 798.30 | 798.30 | +0.99% | 10,898 | 0.11 |
| Sep 22, 2026 | 788.55 | 801.50 | 788.05 | 790.45 | 790.45 | +0.12% | 13,119 | 0.13 |
| Sep 21, 2026 | 806.10 | 818.85 | 786.45 | 789.50 | 789.50 | -2.65% | 187,150 | 1.96 |
| Sep 18, 2026 | 796.90 | 816.00 | 784.75 | 811.00 | 811.00 | +2.47% | 54,165 | 0.57 |
| Sep 17, 2026 | 762.05 | 798.50 | 762.05 | 791.45 | 791.45 | +3.13% | 36,128 | 0.38 |
| Sep 16, 2026 | 766.00 | 772.90 | 758.25 | 767.45 | 767.45 | +0.09% | 635,670 | 7.39 |
| Sep 15, 2026 | 777.10 | 777.10 | 754.85 | 766.75 | 766.75 | -0.27% | 37,934 | 0.44 |
| Sep 14, 2026 | 768.85 | 776.05 | 761.25 | 768.85 | 768.85 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 776.05 | 776.05 | 761.25 | 768.85 | 768.85 | -0.50% | 7,267 | 0.08 |
| Sep 10, 2026 | 761.95 | 778.90 | 761.95 | 772.75 | 772.75 | +1.04% | 15,026 | 0.17 |
| Sep 09, 2026 | 765.35 | 781.10 | 760.00 | 764.80 | 764.80 | -0.03% | 19,503 | 0.22 |
| Sep 08, 2026 | 760.15 | 771.55 | 759.00 | 765.00 | 765.00 | +0.03% | 11,363 | 0.13 |
| Sep 07, 2026 | 755.05 | 770.00 | 755.05 | 764.80 | 764.80 | +0.09% | 11,685 | 0.13 |
| Sep 04, 2026 | 767.65 | 778.15 | 758.55 | 764.15 | 764.15 | -0.42% | 9,172 | 0.10 |
