Kimia Biosciences Limited (BOM:530313)
India
· Delayed Price · Currency is INR 36.18
-1.32 (-3.52%)
At close: Apr 28, 2026
Kimia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.51 | 36.50 | 35.01 | 35.85 | 35.85 | -0.91% | 3,355 |
| Apr 28, 2026 | 37.50 | 38.47 | 36.00 | 36.18 | 36.18 | -3.52% | 2,637 |
| Apr 27, 2026 | 36.01 | 38.49 | 36.01 | 37.50 | 37.50 | 1.41% | 2,633 |
| Apr 24, 2026 | 40.00 | 40.00 | 36.68 | 36.98 | 36.98 | -3.40% | 5,465 |
| Apr 23, 2026 | 38.59 | 38.59 | 36.50 | 38.28 | 38.28 | 3.46% | 580 |
| Apr 22, 2026 | 37.54 | 37.54 | 36.00 | 37.00 | 37.00 | -1.44% | 2,479 |
| Apr 21, 2026 | 38.44 | 38.99 | 37.25 | 37.54 | 37.54 | 2.88% | 3,270 |
| Apr 20, 2026 | 37.79 | 38.10 | 36.25 | 36.49 | 36.49 | -3.90% | 3,851 |
| Apr 17, 2026 | 37.68 | 38.50 | 37.31 | 37.97 | 37.97 | 0.77% | 3,715 |
| Apr 16, 2026 | 37.09 | 38.60 | 37.09 | 37.68 | 37.68 | 0.64% | 2,278 |
| Apr 15, 2026 | 38.29 | 38.29 | 36.25 | 37.44 | 37.44 | 3.48% | 13,540 |
| Apr 13, 2026 | 35.73 | 36.50 | 33.50 | 36.18 | 36.18 | 1.26% | 10,351 |
| Apr 10, 2026 | 31.99 | 37.77 | 30.10 | 35.73 | 35.73 | 11.94% | 14,177 |
| Apr 9, 2026 | 30.22 | 32.00 | 29.20 | 31.92 | 31.92 | 5.63% | 4,669 |
| Apr 8, 2026 | 30.48 | 30.48 | 29.00 | 30.22 | 30.22 | 3.00% | 1,500 |
| Apr 7, 2026 | 28.71 | 30.70 | 27.75 | 29.34 | 29.34 | 4.23% | 4,345 |
| Apr 6, 2026 | 26.78 | 28.15 | 26.44 | 28.15 | 28.15 | 5.12% | 666 |
| Apr 2, 2026 | 25.91 | 26.90 | 25.21 | 26.78 | 26.78 | 3.36% | 2,006 |
| Apr 1, 2026 | 24.80 | 26.23 | 23.59 | 25.91 | 25.91 | 10.02% | 1,371 |
| Mar 30, 2026 | 25.25 | 25.25 | 23.20 | 23.55 | 23.55 | -7.14% | 70,171 |
| Mar 27, 2026 | 29.10 | 29.10 | 24.00 | 25.36 | 25.36 | -10.89% | 21,203 |
| Mar 25, 2026 | 29.94 | 29.95 | 28.26 | 28.46 | 28.46 | -0.73% | 7,432 |
| Mar 24, 2026 | 30.50 | 30.50 | 28.01 | 28.67 | 28.67 | 2.39% | 5,478 |
| Mar 23, 2026 | 30.49 | 30.49 | 28.00 | 28.00 | 28.00 | -4.44% | 3,686 |
| Mar 20, 2026 | 30.24 | 30.25 | 29.30 | 29.30 | 29.30 | - | 1,236 |
| Mar 19, 2026 | 28.58 | 30.00 | 28.50 | 29.30 | 29.30 | -0.03% | 2,310 |
| Mar 18, 2026 | 28.02 | 29.83 | 28.02 | 29.31 | 29.31 | 0.24% | 5,910 |
| Mar 17, 2026 | 28.94 | 29.24 | 28.01 | 29.24 | 29.24 | 2.31% | 952 |
| Mar 16, 2026 | 27.80 | 28.70 | 27.80 | 28.58 | 28.58 | 2.95% | 2,154 |
| Mar 13, 2026 | 30.05 | 30.05 | 26.32 | 27.76 | 27.76 | -7.47% | 16,990 |
| Mar 12, 2026 | 30.61 | 30.84 | 29.70 | 30.00 | 30.00 | -0.03% | 606 |
| Mar 11, 2026 | 31.35 | 31.80 | 29.99 | 30.01 | 30.01 | -4.27% | 2,560 |
| Mar 10, 2026 | 31.00 | 31.89 | 30.00 | 31.35 | 31.35 | 3.98% | 588 |
| 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 |