Kimia Biosciences Limited (BOM:530313)
India
· Delayed Price · Currency is INR 30.15
-0.11 (-0.36%)
At close: Mar 9, 2026
Kimia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.00 | 31.49 | 29.00 | 30.15 | 30.15 | -0.36% | 731 |
| Mar 6, 2026 | 31.00 | 32.40 | 30.00 | 30.26 | 30.26 | 0.36% | 1,025 |
| Mar 5, 2026 | 30.37 | 31.49 | 30.01 | 30.15 | 30.15 | -0.66% | 51,469 |
| Mar 4, 2026 | 28.00 | 30.90 | 28.00 | 30.35 | 30.35 | -3.71% | 5,522 |
| Mar 2, 2026 | 34.50 | 34.50 | 31.03 | 31.52 | 31.52 | -6.44% | 2,166 |
| Feb 27, 2026 | 33.86 | 34.22 | 33.25 | 33.69 | 33.69 | - | 632 |
| Feb 26, 2026 | 32.69 | 34.31 | 32.40 | 33.69 | 33.69 | 4.43% | 9,009 |
| Feb 25, 2026 | 31.00 | 32.70 | 31.00 | 32.26 | 32.26 | 6.96% | 4,880 |
| Feb 24, 2026 | 34.24 | 34.24 | 29.60 | 30.16 | 30.16 | -9.54% | 14,052 |
| Feb 23, 2026 | 34.61 | 34.61 | 33.26 | 33.34 | 33.34 | -2.43% | 6,408 |
| Feb 20, 2026 | 33.56 | 34.86 | 33.12 | 34.17 | 34.17 | 2.67% | 5,053 |
| Feb 19, 2026 | 37.00 | 37.00 | 33.00 | 33.28 | 33.28 | -6.67% | 25,621 |
| Feb 18, 2026 | 33.95 | 36.77 | 33.72 | 35.66 | 35.66 | 7.22% | 12,352 |
| Feb 17, 2026 | 33.99 | 33.99 | 32.20 | 33.26 | 33.26 | -1.36% | 5,329 |
| Feb 16, 2026 | 40.00 | 43.28 | 33.00 | 33.72 | 33.72 | -15.59% | 124,872 |
| Feb 13, 2026 | 34.10 | 41.76 | 33.60 | 39.95 | 39.95 | 14.80% | 93,385 |
| Feb 12, 2026 | 34.55 | 35.10 | 34.55 | 34.80 | 34.80 | -0.74% | 2,390 |
| Feb 11, 2026 | 35.00 | 36.80 | 33.02 | 35.06 | 35.06 | 3.21% | 8,990 |
| Feb 10, 2026 | 32.64 | 34.00 | 32.64 | 33.97 | 33.97 | 4.07% | 2,423 |
| Feb 9, 2026 | 31.78 | 32.64 | 31.78 | 32.64 | 32.64 | 2.71% | 1,777 |
| Feb 6, 2026 | 31.00 | 32.90 | 31.00 | 31.78 | 31.78 | 0.89% | 2,412 |
| Feb 5, 2026 | 31.95 | 33.00 | 31.10 | 31.50 | 31.50 | -1.56% | 31,112 |
| Feb 4, 2026 | 32.48 | 32.50 | 31.49 | 32.00 | 32.00 | - | 53,458 |
| Feb 3, 2026 | 31.00 | 33.00 | 30.50 | 32.00 | 32.00 | 6.60% | 1,374 |
| Feb 2, 2026 | 30.20 | 31.25 | 29.52 | 30.02 | 30.02 | -0.27% | 690 |
| Feb 1, 2026 | 30.70 | 30.90 | 29.63 | 30.10 | 30.10 | -1.12% | 954 |
| Jan 30, 2026 | 29.90 | 30.70 | 29.00 | 30.44 | 30.44 | 1.94% | 2,260 |
| Jan 29, 2026 | 29.01 | 30.50 | 29.01 | 29.86 | 29.86 | -0.63% | 2,356 |
| Jan 28, 2026 | 30.00 | 30.49 | 29.99 | 30.05 | 30.05 | 1.97% | 2,340 |
| Jan 27, 2026 | 29.50 | 30.98 | 28.50 | 29.47 | 29.47 | -1.80% | 1,997 |
| Jan 23, 2026 | 30.99 | 30.99 | 29.60 | 30.01 | 30.01 | -3.16% | 329 |
| Jan 22, 2026 | 29.20 | 31.00 | 29.00 | 30.99 | 30.99 | 4.27% | 1,458 |
| Jan 21, 2026 | 29.50 | 29.93 | 28.61 | 29.72 | 29.72 | 2.38% | 2,226 |
| Jan 20, 2026 | 30.84 | 31.40 | 29.03 | 29.03 | 29.03 | -5.87% | 1,918 |
| Jan 19, 2026 | 32.00 | 32.00 | 30.61 | 30.84 | 30.84 | -3.32% | 798 |
| Jan 16, 2026 | 31.55 | 32.40 | 31.00 | 31.90 | 31.90 | 1.11% | 329 |
| Jan 14, 2026 | 31.95 | 32.00 | 31.50 | 31.55 | 31.55 | 0.73% | 775 |
| Jan 13, 2026 | 31.19 | 32.00 | 31.08 | 31.32 | 31.32 | 3.13% | 1,012 |
| Jan 12, 2026 | 33.00 | 33.00 | 30.30 | 30.37 | 30.37 | -5.83% | 4,062 |
| Jan 9, 2026 | 31.50 | 32.99 | 31.11 | 32.25 | 32.25 | 1.03% | 970 |
| Jan 8, 2026 | 32.99 | 33.90 | 31.60 | 31.92 | 31.92 | -1.81% | 8,788 |
| Jan 7, 2026 | 34.00 | 34.98 | 31.50 | 32.51 | 32.51 | -4.38% | 21,511 |
| Jan 6, 2026 | 36.50 | 36.50 | 33.50 | 34.00 | 34.00 | -4.01% | 2,810 |
| Jan 5, 2026 | 36.50 | 36.50 | 34.02 | 35.42 | 35.42 | 0.11% | 6,987 |
| Jan 2, 2026 | 35.55 | 35.88 | 34.51 | 35.38 | 35.38 | 0.63% | 7,213 |
| Jan 1, 2026 | 33.00 | 35.90 | 32.45 | 35.16 | 35.16 | 3.56% | 18,526 |
| Dec 31, 2025 | 30.55 | 34.94 | 30.55 | 33.95 | 33.95 | 6.69% | 16,037 |
| Dec 30, 2025 | 31.98 | 31.98 | 30.52 | 31.82 | 31.82 | -0.50% | 1,333 |
| Dec 29, 2025 | 31.98 | 33.00 | 30.18 | 31.98 | 31.98 | 3.83% | 2,518 |
| Dec 26, 2025 | 32.60 | 32.60 | 30.51 | 30.80 | 30.80 | -5.58% | 2,189 |
| Dec 24, 2025 | 32.99 | 32.99 | 32.19 | 32.62 | 32.62 | 3.36% | 2,035 |
| Dec 23, 2025 | 31.94 | 32.95 | 30.75 | 31.56 | 31.56 | 0.22% | 3,043 |
| Dec 22, 2025 | 29.92 | 31.74 | 29.92 | 31.49 | 31.49 | 5.25% | 1,956 |
| Dec 19, 2025 | 30.22 | 31.00 | 29.11 | 29.92 | 29.92 | -0.96% | 1,862 |
| Dec 18, 2025 | 32.00 | 32.00 | 30.12 | 30.21 | 30.21 | -5.12% | 589 |
| Dec 17, 2025 | 33.00 | 33.00 | 31.02 | 31.84 | 31.84 | -0.59% | 3,224 |
| Dec 16, 2025 | 32.56 | 33.97 | 31.62 | 32.03 | 32.03 | -1.96% | 3,136 |
| Dec 15, 2025 | 33.10 | 33.10 | 31.00 | 32.67 | 32.67 | 0.09% | 3,363 |
| Dec 12, 2025 | 32.76 | 33.08 | 31.70 | 32.64 | 32.64 | 0.12% | 1,506 |
| Dec 11, 2025 | 32.50 | 36.00 | 31.11 | 32.60 | 32.60 | 1.05% | 4,521 |
| Dec 10, 2025 | 29.48 | 34.00 | 29.47 | 32.26 | 32.26 | 9.43% | 6,787 |
| Dec 9, 2025 | 28.38 | 29.50 | 27.51 | 29.48 | 29.48 | 3.88% | 1,088 |
| Dec 8, 2025 | 29.55 | 29.55 | 28.06 | 28.38 | 28.38 | -2.14% | 5,257 |
| Dec 5, 2025 | 29.85 | 30.00 | 28.00 | 29.00 | 29.00 | -1.86% | 1,356 |
| Dec 4, 2025 | 30.00 | 30.00 | 28.35 | 29.55 | 29.55 | 1.37% | 2,173 |
| Dec 3, 2025 | 27.29 | 29.78 | 26.70 | 29.15 | 29.15 | 7.41% | 9,174 |
| Dec 2, 2025 | 28.98 | 29.84 | 26.09 | 27.14 | 27.14 | -6.35% | 28,278 |
| Dec 1, 2025 | 29.50 | 29.58 | 27.20 | 28.98 | 28.98 | -1.43% | 14,914 |
| Nov 28, 2025 | 31.00 | 31.57 | 28.40 | 29.40 | 29.40 | -4.27% | 18,051 |
| Nov 27, 2025 | 32.00 | 33.49 | 30.52 | 30.71 | 30.71 | -4.69% | 11,505 |
| Nov 26, 2025 | 31.36 | 32.73 | 30.00 | 32.22 | 32.22 | 0.69% | 16,852 |
| Nov 25, 2025 | 31.20 | 32.50 | 31.20 | 32.00 | 32.00 | -0.68% | 599 |
| Nov 24, 2025 | 32.88 | 33.48 | 32.00 | 32.22 | 32.22 | 0.25% | 2,245 |
| Nov 21, 2025 | 34.78 | 34.99 | 31.20 | 32.14 | 32.14 | -5.75% | 9,824 |
| Nov 20, 2025 | 33.50 | 35.89 | 33.50 | 34.10 | 34.10 | 3.11% | 1,365 |
| Nov 19, 2025 | 32.50 | 34.95 | 32.50 | 33.07 | 33.07 | -1.20% | 1,834 |
| Nov 18, 2025 | 34.24 | 34.90 | 32.02 | 33.47 | 33.47 | 0.87% | 4,254 |
| Nov 17, 2025 | 35.47 | 37.97 | 33.01 | 33.18 | 33.18 | -4.57% | 12,468 |
| Nov 14, 2025 | 31.06 | 35.20 | 31.06 | 34.77 | 34.77 | 8.66% | 19,126 |
| Nov 13, 2025 | 30.06 | 33.00 | 29.60 | 32.00 | 32.00 | 5.96% | 14,550 |
| Nov 12, 2025 | 30.99 | 31.00 | 29.72 | 30.20 | 30.20 | 0.20% | 1,223 |
| Nov 11, 2025 | 31.60 | 31.60 | 29.11 | 30.14 | 30.14 | -3.52% | 11,480 |
| Nov 10, 2025 | 32.99 | 32.99 | 31.18 | 31.24 | 31.24 | -2.13% | 2,854 |
| Nov 7, 2025 | 31.11 | 33.00 | 30.60 | 31.92 | 31.92 | 2.70% | 3,900 |
| Nov 6, 2025 | 31.99 | 33.49 | 31.01 | 31.08 | 31.08 | -1.86% | 3,866 |
| Nov 4, 2025 | 31.36 | 31.99 | 31.00 | 31.67 | 31.67 | -0.53% | 7,279 |
| Nov 3, 2025 | 32.89 | 32.89 | 31.06 | 31.84 | 31.84 | 0.66% | 4,113 |
| Oct 31, 2025 | 31.01 | 32.72 | 31.00 | 31.63 | 31.63 | -1.80% | 7,645 |
| Oct 30, 2025 | 34.60 | 34.60 | 31.11 | 32.21 | 32.21 | -2.22% | 14,013 |
| Oct 29, 2025 | 34.38 | 34.38 | 32.05 | 32.94 | 32.94 | -0.54% | 11,282 |
| Oct 28, 2025 | 34.47 | 34.47 | 30.62 | 33.12 | 33.12 | -1.98% | 6,419 |
| Oct 27, 2025 | 33.99 | 33.99 | 33.06 | 33.79 | 33.79 | -0.21% | 1,988 |
| Oct 24, 2025 | 33.93 | 33.99 | 33.05 | 33.86 | 33.86 | 1.80% | 5,450 |
| Oct 23, 2025 | 37.88 | 37.88 | 33.02 | 33.26 | 33.26 | -5.62% | 17,177 |
| Oct 21, 2025 | 33.70 | 35.80 | 33.70 | 35.24 | 35.24 | 4.32% | 802 |
| Oct 20, 2025 | 34.50 | 35.29 | 33.78 | 33.78 | 33.78 | -0.15% | 3,036 |
| Oct 17, 2025 | 35.70 | 35.70 | 32.99 | 33.83 | 33.83 | 0.89% | 6,924 |
| Oct 16, 2025 | 35.45 | 35.45 | 33.50 | 33.53 | 33.53 | -2.10% | 15,104 |
| Oct 15, 2025 | 35.94 | 35.94 | 33.12 | 34.25 | 34.25 | -0.17% | 4,280 |
| Oct 14, 2025 | 35.90 | 35.90 | 34.30 | 34.31 | 34.31 | -3.97% | 9,222 |