Krishna Institute of Medical Sciences Limited (BOM:543308)
India
· Delayed Price · Currency is INR 674.45
+22.35 (3.43%)
At close: Apr 27, 2026
BOM:543308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 645.05 | 679.90 | 645.05 | 674.45 | 674.45 | 3.43% | 37,089 |
| Apr 24, 2026 | 656.85 | 656.90 | 644.90 | 652.10 | 652.10 | -0.33% | 13,415 |
| Apr 23, 2026 | 675.00 | 675.00 | 644.45 | 654.25 | 654.25 | -4.04% | 557,124 |
| Apr 22, 2026 | 680.00 | 684.80 | 676.80 | 681.80 | 681.80 | 0.12% | 65,484 |
| Apr 21, 2026 | 684.00 | 690.00 | 673.25 | 681.00 | 681.00 | 0.46% | 20,641 |
| Apr 20, 2026 | 688.00 | 691.80 | 673.30 | 677.90 | 677.90 | -0.58% | 34,761 |
| Apr 17, 2026 | 655.00 | 685.00 | 655.00 | 681.85 | 681.85 | 2.51% | 12,552 |
| Apr 16, 2026 | 673.80 | 674.40 | 663.05 | 665.15 | 665.15 | -0.14% | 22,324 |
| Apr 15, 2026 | 674.75 | 675.00 | 653.70 | 666.10 | 666.10 | 1.30% | 20,690 |
| Apr 13, 2026 | 660.00 | 664.30 | 645.00 | 657.55 | 657.55 | -0.90% | 22,918 |
| Apr 10, 2026 | 660.05 | 670.05 | 660.00 | 663.55 | 663.55 | 0.11% | 18,740 |
| Apr 9, 2026 | 661.50 | 667.10 | 654.45 | 662.80 | 662.80 | -0.23% | 5,444 |
| Apr 8, 2026 | 642.15 | 683.00 | 642.15 | 664.35 | 664.35 | 3.82% | 21,293 |
| Apr 7, 2026 | 634.70 | 642.45 | 618.60 | 639.90 | 639.90 | 2.19% | 6,079 |
| Apr 6, 2026 | 636.50 | 636.50 | 614.60 | 626.20 | 626.20 | 0.01% | 50,924 |
| Apr 2, 2026 | 624.90 | 629.30 | 612.95 | 626.15 | 626.15 | 0.24% | 76,026 |
| Apr 1, 2026 | 638.95 | 638.95 | 619.95 | 624.65 | 624.65 | 0.34% | 98,690 |
| Mar 30, 2026 | 639.80 | 639.80 | 610.55 | 622.55 | 622.55 | -2.01% | 13,800 |
| Mar 27, 2026 | 630.55 | 646.50 | 630.55 | 635.30 | 635.30 | -2.14% | 23,758 |
| Mar 25, 2026 | 632.50 | 652.00 | 630.00 | 649.20 | 649.20 | 2.79% | 14,590 |
| Mar 24, 2026 | 651.00 | 651.00 | 626.25 | 631.55 | 631.55 | 0.03% | 19,439 |
| Mar 23, 2026 | 635.55 | 639.90 | 619.20 | 631.35 | 631.35 | -2.43% | 34,765 |
| Mar 20, 2026 | 650.95 | 652.40 | 639.65 | 647.10 | 647.10 | -1.75% | 16,474 |
| Mar 19, 2026 | 650.10 | 665.00 | 650.10 | 658.65 | 658.65 | -2.12% | 14,805 |
| Mar 18, 2026 | 658.90 | 681.00 | 658.90 | 672.90 | 672.90 | 2.12% | 531,272 |
| Mar 17, 2026 | 645.80 | 662.65 | 641.75 | 658.95 | 658.95 | 2.04% | 6,042 |
| Mar 16, 2026 | 633.25 | 651.40 | 626.25 | 645.75 | 645.75 | 1.69% | 31,562 |
| Mar 13, 2026 | 658.05 | 660.25 | 633.00 | 635.00 | 635.00 | -4.32% | 18,259 |
| Mar 12, 2026 | 679.95 | 679.95 | 660.00 | 663.65 | 663.65 | -1.85% | 59,244 |
| Mar 11, 2026 | 693.00 | 697.60 | 675.00 | 676.15 | 676.15 | -1.78% | 9,705 |
| Mar 10, 2026 | 698.35 | 712.45 | 681.00 | 688.40 | 688.40 | -0.77% | 33,493 |
| 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 |