Krishna Institute of Medical Sciences Limited (BOM:543308)
India
· Delayed Price · Currency is INR 693.75
-32.25 (-4.44%)
At close: Mar 9, 2026
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 717.85 | 717.85 | 679.55 | 693.75 | 693.75 | -4.44% | 40,618 |
| Mar 6, 2026 | 703.25 | 734.00 | 690.10 | 726.00 | 726.00 | 3.17% | 11,222 |
| Mar 5, 2026 | 706.35 | 714.00 | 693.50 | 703.70 | 703.70 | -0.38% | 16,943 |
| Mar 4, 2026 | 716.05 | 716.05 | 699.25 | 706.35 | 706.35 | -1.76% | 31,662 |
| Mar 2, 2026 | 658.85 | 736.45 | 658.85 | 719.00 | 719.00 | -3.84% | 45,959 |
| Feb 27, 2026 | 739.90 | 754.65 | 726.55 | 747.70 | 747.70 | 0.64% | 31,126 |
| Feb 26, 2026 | 726.30 | 756.60 | 723.00 | 742.95 | 742.95 | 2.31% | 183,150 |
| Feb 25, 2026 | 733.00 | 739.35 | 722.00 | 726.20 | 726.20 | -0.98% | 8,748 |
| Feb 24, 2026 | 714.05 | 739.00 | 711.90 | 733.40 | 733.40 | 2.19% | 45,678 |
| Feb 23, 2026 | 693.30 | 722.00 | 692.00 | 717.70 | 717.70 | 3.53% | 41,189 |
| Feb 20, 2026 | 699.25 | 704.00 | 685.95 | 693.25 | 693.25 | -0.86% | 5,284 |
| Feb 19, 2026 | 699.40 | 713.05 | 693.95 | 699.25 | 699.25 | -0.01% | 10,782 |
| Feb 18, 2026 | 715.80 | 715.80 | 697.00 | 699.30 | 699.30 | -1.50% | 11,837 |
| Feb 17, 2026 | 682.00 | 713.15 | 681.75 | 709.95 | 709.95 | 3.65% | 24,479 |
| Feb 16, 2026 | 681.75 | 693.45 | 676.10 | 684.95 | 684.95 | 0.20% | 10,800 |
| Feb 13, 2026 | 680.15 | 710.00 | 676.15 | 683.60 | 683.60 | -2.18% | 39,579 |
| Feb 12, 2026 | 691.90 | 705.80 | 680.75 | 698.85 | 698.85 | 2.25% | 34,221 |
| Feb 11, 2026 | 648.00 | 688.00 | 648.00 | 683.45 | 683.45 | 5.17% | 47,606 |
| Feb 10, 2026 | 650.10 | 675.00 | 647.20 | 649.85 | 649.85 | 0.53% | 173,797 |
| Feb 9, 2026 | 594.95 | 651.10 | 590.65 | 646.40 | 646.40 | 8.65% | 66,588 |
| Feb 6, 2026 | 607.10 | 607.10 | 590.60 | 594.95 | 594.95 | -1.99% | 8,817 |
| Feb 5, 2026 | 609.70 | 609.70 | 598.85 | 607.05 | 607.05 | -0.42% | 4,516 |
| Feb 4, 2026 | 610.15 | 613.75 | 602.35 | 609.60 | 609.60 | -1.34% | 10,784 |
| Feb 3, 2026 | 599.00 | 622.35 | 599.00 | 617.85 | 617.85 | 4.09% | 23,958 |
| Feb 2, 2026 | 588.05 | 600.15 | 580.00 | 593.60 | 593.60 | -0.13% | 19,489 |
| Feb 1, 2026 | 604.30 | 604.65 | 590.00 | 594.35 | 594.35 | -1.54% | 5,384 |
| Jan 30, 2026 | 604.80 | 607.50 | 598.30 | 603.65 | 603.65 | -0.18% | 12,830 |
| Jan 29, 2026 | 606.05 | 609.80 | 597.75 | 604.75 | 604.75 | -0.80% | 13,399 |
| Jan 28, 2026 | 614.50 | 614.50 | 602.00 | 609.60 | 609.60 | -0.81% | 111,989 |
| Jan 27, 2026 | 577.00 | 618.35 | 575.55 | 614.55 | 614.55 | 5.55% | 54,074 |
| Jan 23, 2026 | 609.85 | 609.85 | 580.00 | 582.25 | 582.25 | -2.75% | 267,703 |
| Jan 22, 2026 | 611.15 | 613.05 | 594.10 | 598.70 | 598.70 | -1.75% | 6,954 |
| Jan 21, 2026 | 607.70 | 614.30 | 602.55 | 609.35 | 609.35 | -1.31% | 33,672 |
| Jan 20, 2026 | 610.80 | 619.00 | 608.55 | 617.45 | 617.45 | 1.09% | 16,942 |
| Jan 19, 2026 | 613.50 | 613.50 | 605.55 | 610.80 | 610.80 | -0.56% | 10,967 |
| Jan 16, 2026 | 610.05 | 627.10 | 610.05 | 614.25 | 614.25 | -1.45% | 105,125 |
| Jan 14, 2026 | 622.65 | 630.45 | 616.30 | 623.30 | 623.30 | 0.10% | 9,364 |
| Jan 13, 2026 | 614.10 | 623.70 | 614.10 | 622.65 | 622.65 | 1.43% | 11,103 |
| Jan 12, 2026 | 620.00 | 620.55 | 608.00 | 613.90 | 613.90 | -0.99% | 44,735 |
| Jan 9, 2026 | 612.40 | 626.40 | 603.95 | 620.05 | 620.05 | 1.71% | 75,381 |
| Jan 8, 2026 | 625.80 | 625.80 | 606.60 | 609.60 | 609.60 | -2.50% | 10,739 |
| Jan 7, 2026 | 629.35 | 629.95 | 622.65 | 625.25 | 625.25 | -0.65% | 16,619 |
| Jan 6, 2026 | 653.10 | 666.15 | 625.30 | 629.35 | 629.35 | -3.62% | 20,616 |
| Jan 5, 2026 | 630.10 | 659.95 | 630.10 | 653.00 | 653.00 | 3.23% | 41,143 |
| Jan 2, 2026 | 618.20 | 637.40 | 617.20 | 632.55 | 632.55 | 2.68% | 10,810 |
| Jan 1, 2026 | 607.70 | 620.85 | 607.15 | 616.05 | 616.05 | 1.47% | 7,601 |
| Dec 31, 2025 | 601.50 | 616.50 | 601.05 | 607.10 | 607.10 | 0.93% | 56,972 |
| Dec 30, 2025 | 611.40 | 613.80 | 600.05 | 601.50 | 601.50 | -1.94% | 10,421 |
| Dec 29, 2025 | 628.25 | 630.85 | 610.85 | 613.40 | 613.40 | -2.15% | 22,388 |
| Dec 26, 2025 | 630.55 | 633.45 | 623.85 | 626.85 | 626.85 | -0.46% | 7,677 |
| Dec 24, 2025 | 640.80 | 641.60 | 628.00 | 629.75 | 629.75 | -1.72% | 242,389 |
| Dec 23, 2025 | 643.20 | 644.00 | 637.65 | 640.80 | 640.80 | -0.38% | 13,222 |
| Dec 22, 2025 | 657.65 | 662.65 | 639.40 | 643.25 | 643.25 | 0.57% | 96,420 |
| Dec 19, 2025 | 632.05 | 645.10 | 632.05 | 639.60 | 639.60 | 0.84% | 14,575 |
| Dec 18, 2025 | 645.00 | 645.00 | 633.50 | 634.25 | 634.25 | -1.70% | 13,161 |
| Dec 17, 2025 | 655.15 | 660.00 | 644.40 | 645.20 | 645.20 | -2.46% | 580,791 |
| Dec 16, 2025 | 673.05 | 674.10 | 655.10 | 661.50 | 661.50 | -1.38% | 16,384 |
| Dec 15, 2025 | 657.40 | 673.35 | 649.95 | 670.75 | 670.75 | 1.26% | 11,303 |
| Dec 12, 2025 | 658.60 | 667.40 | 655.80 | 662.40 | 662.40 | 0.58% | 8,888 |
| Dec 11, 2025 | 663.75 | 666.70 | 652.95 | 658.60 | 658.60 | -0.68% | 8,219 |
| Dec 10, 2025 | 680.00 | 682.00 | 661.00 | 663.10 | 663.10 | -2.08% | 13,919 |
| Dec 9, 2025 | 677.95 | 679.90 | 663.55 | 677.20 | 677.20 | -0.04% | 27,829 |
| Dec 8, 2025 | 704.40 | 709.00 | 672.00 | 677.50 | 677.50 | -3.50% | 11,485 |
| 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 |