Krishna Institute of Medical Sciences Limited (BOM:543308)
India
· Delayed Price · Currency is INR 702.10
-4.00 (-0.57%)
At close: Dec 5, 2025
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 705.00 | 709.00 | 696.70 | 702.10 | 702.10 | -0.57% | 3,285 |
| Dec 4, 2025 | 701.65 | 712.00 | 695.80 | 706.10 | 706.10 | -0.10% | 10,854 |
| Dec 3, 2025 | 690.05 | 708.50 | 690.05 | 706.80 | 706.80 | 0.68% | 14,166 |
| Dec 2, 2025 | 675.15 | 705.50 | 675.15 | 702.00 | 702.00 | 1.73% | 13,603 |
| Dec 1, 2025 | 688.00 | 705.45 | 686.55 | 690.05 | 690.05 | 0.70% | 19,885 |
| Nov 28, 2025 | 685.50 | 687.95 | 678.55 | 685.25 | 685.25 | 0.21% | 9,541 |
| Nov 27, 2025 | 682.05 | 688.60 | 678.45 | 683.80 | 683.80 | -0.14% | 12,519 |
| Nov 26, 2025 | 673.75 | 685.10 | 670.40 | 684.75 | 684.75 | 1.47% | 6,041 |
| Nov 25, 2025 | 680.60 | 680.60 | 661.75 | 674.85 | 674.85 | -0.06% | 4,236 |
| Nov 24, 2025 | 666.55 | 681.00 | 658.65 | 675.25 | 675.25 | 0.78% | 15,931 |
| Nov 21, 2025 | 670.05 | 673.05 | 663.50 | 670.00 | 670.00 | -0.48% | 11,854 |
| Nov 20, 2025 | 660.05 | 675.00 | 659.75 | 673.25 | 673.25 | 1.40% | 14,978 |
| Nov 19, 2025 | 668.15 | 668.30 | 654.00 | 663.95 | 663.95 | -0.64% | 18,908 |
| Nov 18, 2025 | 680.05 | 681.70 | 660.60 | 668.20 | 668.20 | -1.31% | 18,415 |
| Nov 17, 2025 | 644.30 | 680.00 | 644.30 | 677.10 | 677.10 | 1.80% | 19,634 |
| Nov 14, 2025 | 670.45 | 675.10 | 661.80 | 665.10 | 665.10 | -1.92% | 18,576 |
| Nov 13, 2025 | 686.75 | 687.30 | 676.10 | 678.10 | 678.10 | -1.36% | 11,926 |
| Nov 12, 2025 | 679.95 | 689.75 | 669.75 | 687.45 | 687.45 | 2.42% | 14,502 |
| Nov 11, 2025 | 712.00 | 712.00 | 662.95 | 671.20 | 671.20 | -4.63% | 259,182 |
| Nov 10, 2025 | 727.55 | 727.55 | 694.30 | 703.80 | 703.80 | -3.30% | 12,040 |
| Nov 7, 2025 | 726.90 | 733.15 | 709.00 | 727.85 | 727.85 | 1.07% | 27,429 |
| Nov 6, 2025 | 719.00 | 722.05 | 702.45 | 720.15 | 720.15 | 0.40% | 26,867 |
| Nov 4, 2025 | 733.95 | 733.95 | 715.00 | 717.25 | 717.25 | -1.25% | 169,256 |
| Nov 3, 2025 | 723.95 | 732.45 | 718.90 | 726.30 | 726.30 | 0.67% | 14,313 |
| Oct 31, 2025 | 702.60 | 733.30 | 702.60 | 721.45 | 721.45 | -0.90% | 3,364 |
| Oct 30, 2025 | 732.05 | 735.55 | 720.95 | 728.00 | 728.00 | -0.86% | 4,965 |
| Oct 29, 2025 | 721.65 | 739.00 | 721.10 | 734.30 | 734.30 | 1.67% | 9,762 |
| Oct 28, 2025 | 735.05 | 735.05 | 718.85 | 722.25 | 722.25 | 0.56% | 158,988 |
| Oct 27, 2025 | 719.00 | 725.60 | 715.10 | 718.25 | 718.25 | -0.22% | 1,011,397 |
| Oct 24, 2025 | 721.10 | 726.25 | 714.95 | 719.85 | 719.85 | -0.12% | 8,251 |
| Oct 23, 2025 | 727.90 | 727.90 | 713.00 | 720.75 | 720.75 | -0.89% | 15,940 |
| Oct 21, 2025 | 726.25 | 729.00 | 722.30 | 727.20 | 727.20 | 1.06% | 1,962 |
| Oct 20, 2025 | 717.80 | 731.80 | 714.65 | 719.60 | 719.60 | -0.05% | 12,112 |
| Oct 17, 2025 | 737.95 | 737.95 | 717.30 | 719.95 | 719.95 | -1.89% | 8,387 |
| Oct 16, 2025 | 740.50 | 740.50 | 730.00 | 733.80 | 733.80 | 0.99% | 4,512 |
| Oct 15, 2025 | 714.30 | 729.95 | 709.80 | 726.60 | 726.60 | 1.60% | 20,366 |
| Oct 14, 2025 | 712.75 | 719.65 | 705.75 | 715.15 | 715.15 | 0.34% | 6,563 |
| Oct 13, 2025 | 713.90 | 716.10 | 693.05 | 712.75 | 712.75 | 1.85% | 11,868 |
| Oct 10, 2025 | 694.95 | 702.65 | 688.00 | 699.80 | 699.80 | 1.39% | 101,144 |
| Oct 9, 2025 | 706.20 | 711.45 | 688.10 | 690.20 | 690.20 | -2.26% | 18,743 |
| Oct 8, 2025 | 706.50 | 710.05 | 702.55 | 706.15 | 706.15 | 0.05% | 6,305 |
| Oct 7, 2025 | 723.00 | 727.20 | 704.25 | 705.80 | 705.80 | -2.38% | 17,208 |
| Oct 6, 2025 | 705.00 | 731.00 | 690.05 | 723.00 | 723.00 | 4.62% | 66,575 |
| Oct 3, 2025 | 729.05 | 729.05 | 677.05 | 691.10 | 691.10 | 0.56% | 13,414 |
| Oct 1, 2025 | 700.00 | 700.40 | 684.10 | 687.25 | 687.25 | -1.79% | 25,029 |
| Sep 30, 2025 | 705.00 | 708.00 | 697.55 | 699.80 | 699.80 | -0.23% | 12,932 |
| Sep 29, 2025 | 727.00 | 732.95 | 700.00 | 701.40 | 701.40 | -3.48% | 35,014 |
| Sep 26, 2025 | 725.00 | 730.55 | 724.75 | 726.70 | 726.70 | -0.77% | 4,546 |
| Sep 25, 2025 | 725.70 | 738.45 | 722.90 | 732.35 | 732.35 | 0.76% | 8,682 |
| Sep 24, 2025 | 737.00 | 737.00 | 725.00 | 726.85 | 726.85 | -1.20% | 6,722 |
| Sep 23, 2025 | 742.10 | 742.10 | 731.90 | 735.70 | 735.70 | -0.41% | 2,813 |
| Sep 22, 2025 | 740.55 | 751.95 | 733.65 | 738.75 | 738.75 | -0.74% | 11,162 |
| Sep 19, 2025 | 737.20 | 747.25 | 737.20 | 744.25 | 744.25 | 0.42% | 10,245 |
| Sep 18, 2025 | 743.40 | 748.75 | 728.00 | 741.15 | 741.15 | -0.27% | 27,305 |
| Sep 17, 2025 | 750.05 | 764.75 | 739.30 | 743.15 | 743.15 | -1.73% | 12,571 |
| Sep 16, 2025 | 753.35 | 761.10 | 749.70 | 756.20 | 756.20 | 0.30% | 4,655 |
| Sep 15, 2025 | 758.80 | 758.85 | 743.60 | 753.95 | 753.95 | -0.55% | 5,560 |
| Sep 12, 2025 | 766.00 | 769.15 | 755.35 | 758.15 | 758.15 | -0.60% | 15,642 |
| Sep 11, 2025 | 740.05 | 771.70 | 740.05 | 762.70 | 762.70 | 0.93% | 99,304 |
| Sep 10, 2025 | 751.00 | 761.55 | 747.85 | 755.70 | 755.70 | 1.03% | 7,787 |
| Sep 9, 2025 | 738.05 | 759.00 | 737.85 | 748.00 | 748.00 | 1.71% | 22,484 |
| Sep 8, 2025 | 743.40 | 744.00 | 732.60 | 735.45 | 735.45 | -1.06% | 103,733 |
| Sep 5, 2025 | 747.85 | 747.95 | 734.85 | 743.35 | 743.35 | 0.48% | 17,209 |
| Sep 4, 2025 | 748.70 | 755.75 | 733.60 | 739.80 | 739.80 | 0.63% | 12,007 |
| Sep 3, 2025 | 740.95 | 748.50 | 729.10 | 735.15 | 735.15 | -0.18% | 6,670 |
| Sep 2, 2025 | 726.50 | 740.10 | 726.45 | 736.45 | 736.45 | 1.38% | 10,188 |
| Sep 1, 2025 | 724.90 | 739.10 | 716.60 | 726.45 | 726.45 | 0.18% | 7,809 |
| Aug 29, 2025 | 736.85 | 740.25 | 721.70 | 725.15 | 725.15 | -1.57% | 9,658 |
| Aug 28, 2025 | 737.35 | 746.90 | 735.00 | 736.75 | 736.75 | -1.20% | 9,722 |
| Aug 26, 2025 | 756.00 | 759.95 | 739.00 | 745.70 | 745.70 | -1.38% | 11,441 |
| Aug 25, 2025 | 742.30 | 759.55 | 730.45 | 756.15 | 756.15 | 2.62% | 21,777 |
| Aug 22, 2025 | 733.05 | 753.65 | 733.05 | 736.85 | 736.85 | -1.28% | 13,038 |
| Aug 21, 2025 | 766.10 | 766.10 | 740.00 | 746.40 | 746.40 | -1.67% | 18,602 |
| Aug 20, 2025 | 771.00 | 771.80 | 753.55 | 759.05 | 759.05 | -1.22% | 13,317 |
| Aug 19, 2025 | 760.05 | 770.90 | 753.95 | 768.40 | 768.40 | 0.86% | 26,868 |
| Aug 18, 2025 | 749.80 | 766.00 | 744.10 | 761.85 | 761.85 | 2.22% | 25,924 |
| Aug 14, 2025 | 731.45 | 749.60 | 724.50 | 745.30 | 745.30 | 1.94% | 23,521 |
| Aug 13, 2025 | 737.05 | 739.15 | 727.15 | 731.15 | 731.15 | -0.09% | 7,297 |
| Aug 12, 2025 | 730.00 | 743.70 | 716.65 | 731.80 | 731.80 | 0.87% | 13,590 |
| Aug 11, 2025 | 681.35 | 729.65 | 681.35 | 725.50 | 725.50 | 2.00% | 33,467 |
| Aug 8, 2025 | 749.95 | 749.95 | 707.70 | 711.30 | 711.30 | -4.35% | 1,663,049 |
| Aug 7, 2025 | 750.00 | 751.00 | 733.25 | 743.65 | 743.65 | -0.97% | 205,500 |
| Aug 6, 2025 | 741.00 | 764.90 | 741.00 | 750.95 | 750.95 | 1.34% | 70,447 |
| Aug 5, 2025 | 753.50 | 755.20 | 732.10 | 741.05 | 741.05 | -0.76% | 18,431 |
| Aug 4, 2025 | 756.70 | 766.00 | 736.90 | 746.75 | 746.75 | -1.31% | 41,793 |
| Aug 1, 2025 | 755.00 | 762.90 | 748.65 | 756.70 | 756.70 | 0.85% | 9,646 |
| Jul 31, 2025 | 747.20 | 761.05 | 732.75 | 750.35 | 750.35 | -0.01% | 27,487 |
| Jul 30, 2025 | 750.90 | 770.95 | 748.90 | 750.45 | 750.45 | 0.04% | 18,978 |
| Jul 29, 2025 | 771.00 | 773.55 | 749.05 | 750.15 | 750.15 | -2.70% | 13,104 |
| Jul 28, 2025 | 753.05 | 783.85 | 753.05 | 770.95 | 770.95 | 1.04% | 25,297 |
| Jul 25, 2025 | 785.70 | 786.40 | 757.00 | 763.00 | 763.00 | -3.25% | 14,911 |
| Jul 24, 2025 | 761.00 | 798.00 | 761.00 | 788.65 | 788.65 | 3.27% | 48,706 |
| Jul 23, 2025 | 740.05 | 771.40 | 740.05 | 763.70 | 763.70 | 1.68% | 13,520 |
| Jul 22, 2025 | 746.50 | 758.25 | 735.95 | 751.05 | 751.05 | 0.61% | 23,875 |
| Jul 21, 2025 | 762.75 | 762.75 | 740.80 | 746.50 | 746.50 | -1.82% | 13,368 |
| Jul 18, 2025 | 738.05 | 768.25 | 738.05 | 760.30 | 760.30 | 2.55% | 70,769 |
| Jul 17, 2025 | 743.35 | 743.45 | 728.55 | 741.40 | 741.40 | -0.26% | 22,664 |
| Jul 16, 2025 | 715.00 | 746.45 | 715.00 | 743.35 | 743.35 | 3.99% | 32,367 |
| Jul 15, 2025 | 711.00 | 719.30 | 711.00 | 714.85 | 714.85 | 0.85% | 9,599 |
| Jul 14, 2025 | 720.60 | 720.60 | 697.75 | 708.85 | 708.85 | -0.15% | 37,172 |