tiprankstipranks
Trending News
More News >
Krishna Institute of Medical Sciences Limited (IN:KIMS)
:KIMS
India Market

Krishna Institute of Medical Sciences Limited (KIMS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2025
674.55
682.70
667.65
670.60
670.60
-0.45%
36,315
1.34
May 23, 2025
673.05
684.75
666.10
673.65
673.65
+0.82%
25,810
0.96
May 22, 2025
664.70
673.20
655.55
668.15
668.15
+0.78%
31,351
1.18
May 21, 2025
635.00
666.10
635.00
662.95
662.95
+3.78%
25,705
0.97
May 20, 2025
649.90
650.05
635.65
638.80
638.80
-0.88%
15,685
0.59
May 19, 2025
636.10
647.05
610.00
644.45
644.45
+0.77%
34,635
1.32
May 16, 2025
646.30
651.25
637.65
639.55
639.55
-0.64%
6,895
0.26
May 15, 2025
640.55
647.75
632.50
643.70
643.70
+0.52%
12,877
0.49
May 14, 2025
658.20
658.20
636.10
640.40
640.40
-2.67%
13,294
0.50
May 13, 2025
670.00
670.00
652.00
658.00
658.00
+0.78%
33,892
1.30
May 12, 2025
644.85
655.70
641.00
652.90
652.90
+2.82%
13,416
0.52
May 09, 2025
602.05
636.70
602.05
635.00
635.00
+0.24%
10,356
0.40
May 08, 2025
661.95
661.95
630.00
633.50
633.50
-1.67%
25,029
0.98
May 07, 2025
630.05
652.70
630.05
644.25
644.25
-2.86%
35,209
1.41
May 06, 2025
662.15
665.25
654.45
663.25
663.25
+0.36%
8,460
0.33
May 05, 2025
669.60
672.30
648.80
660.90
660.90
+0.27%
52,717
2.12
May 02, 2025
650.25
664.40
646.55
659.15
659.15
+0.27%
29,036
1.18
Apr 30, 2025
673.00
675.95
653.50
657.35
657.35
-2.74%
13,277
0.54
Apr 29, 2025
675.00
682.00
663.95
675.85
675.85
+0.62%
22,655
0.94
Apr 28, 2025
682.60
707.50
659.45
671.70
671.70
-0.35%
28,388
1.19
Apr 25, 2025
667.15
679.20
661.75
674.05
674.05
+1.04%
43,925
1.86
Apr 24, 2025
685.60
687.85
663.50
667.10
667.10
-3.55%
44,750
1.93
Apr 23, 2025
694.60
700.00
686.20
691.65
691.65
+1.21%
31,512
1.37
Apr 22, 2025
659.95
697.50
659.95
683.40
683.40
+3.43%
65,623
2.97
Apr 21, 2025
656.00
665.95
645.00
660.75
660.75
+0.89%
18,724
0.84
Apr 17, 2025
648.25
657.35
640.55
654.95
654.95
+1.57%
8,326
0.36
Apr 16, 2025
625.10
649.90
621.10
644.80
644.80
+2.20%
29,863
1.31
Apr 15, 2025
619.95
632.65
614.65
630.95
630.95
+2.64%
9,773
0.42
Apr 11, 2025
608.35
620.85
596.35
614.75
614.75
+3.58%
11,377
0.48
Apr 09, 2025
598.90
598.90
573.25
593.50
593.50
+1.65%
7,758
0.32
Apr 08, 2025
583.40
587.40
571.25
583.85
583.85
+2.55%
18,622
0.76
Apr 07, 2025
579.95
579.95
537.80
569.35
569.35
-4.03%
29,850
1.20
Apr 04, 2025
603.00
609.50
581.00
593.25
593.25
-1.94%
20,000
0.81
Apr 03, 2025
607.85
620.50
600.05
605.00
605.00
-0.63%
15,045
0.61
Apr 02, 2025
622.05
622.05
607.00
608.85
608.85
-1.37%
10,797
0.44
Apr 01, 2025
642.65
666.90
613.10
617.30
617.30
-3.44%
22,075
0.90
Mar 28, 2025
622.50
642.50
610.05
639.30
639.30
+3.04%
55,548
2.33
Mar 27, 2025
625.60
637.65
604.55
620.45
620.45
+1.13%
59,861
2.59
Mar 26, 2025
634.50
638.35
607.05
613.50
613.50
-3.85%
23,389
1.02
Mar 25, 2025
645.05
656.40
626.40
638.05
638.05
-0.27%
15,221
0.67
Mar 24, 2025
615.00
646.00
606.85
639.80
639.80
+4.19%
22,894
1.02
Mar 21, 2025
590.95
618.10
585.10
614.05
614.05
+3.79%
63,503
2.89
Mar 20, 2025
595.00
597.00
577.05
591.65
591.65
+0.14%
26,726
1.23
Mar 19, 2025
585.00
597.50
575.55
590.85
590.85
+1.84%
17,993
0.83
Mar 18, 2025
599.60
599.60
578.40
580.20
580.20
-2.59%
37,956
1.77
Mar 17, 2025
570.65
600.75
562.00
595.60
595.60
+4.50%
42,518
2.00
Mar 13, 2025
554.70
575.00
533.25
569.95
569.95
+3.66%
36,022
1.70
Mar 12, 2025
527.00
555.00
518.55
549.85
549.85
+4.27%
35,345
1.68
Mar 11, 2025
510.05
530.00
508.15
527.35
527.35
+2.65%
13,602
0.65
Mar 10, 2025
510.55
524.55
510.05
513.75
513.75
+0.23%
21,936
1.05
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis