Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India
· Delayed Price · Currency is INR 693.05
-27.55 (-3.82%)
At close: Mar 9, 2026
NSE:KIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 701.05 | 735.00 | 690.00 | 720.60 | 720.60 | 2.29% | 282,833 |
| Mar 5, 2026 | 706.90 | 713.60 | 694.00 | 704.50 | 704.50 | -0.25% | 220,806 |
| Mar 4, 2026 | 715.00 | 715.00 | 698.70 | 706.30 | 706.30 | -1.65% | 245,016 |
| Mar 2, 2026 | 712.35 | 730.80 | 712.35 | 718.15 | 718.15 | -3.61% | 326,843 |
| Feb 27, 2026 | 741.00 | 755.95 | 726.50 | 745.05 | 745.05 | 0.24% | 521,540 |
| Feb 26, 2026 | 727.40 | 757.50 | 722.15 | 743.30 | 743.30 | 2.30% | 708,608 |
| Feb 25, 2026 | 732.70 | 739.55 | 721.20 | 726.60 | 726.60 | -1.26% | 227,408 |
| Feb 24, 2026 | 715.00 | 740.00 | 709.65 | 735.85 | 735.85 | 2.56% | 609,994 |
| Feb 23, 2026 | 692.75 | 722.50 | 691.05 | 717.45 | 717.45 | 3.60% | 684,621 |
| Feb 20, 2026 | 699.50 | 704.50 | 685.00 | 692.50 | 692.50 | -1.17% | 136,436 |
| Feb 19, 2026 | 701.40 | 713.40 | 697.35 | 700.70 | 700.70 | 0.04% | 255,555 |
| Feb 18, 2026 | 712.20 | 716.20 | 697.00 | 700.45 | 700.45 | -1.34% | 152,197 |
| Feb 17, 2026 | 680.00 | 713.80 | 680.00 | 709.95 | 709.95 | 3.73% | 399,492 |
| Feb 16, 2026 | 679.95 | 693.90 | 675.70 | 684.40 | 684.40 | -0.41% | 257,081 |
| Feb 13, 2026 | 685.00 | 709.55 | 670.15 | 687.20 | 687.20 | -1.52% | 585,237 |
| Feb 12, 2026 | 687.15 | 706.85 | 680.45 | 697.80 | 697.80 | 2.05% | 1,231,297 |
| Feb 11, 2026 | 654.80 | 689.00 | 650.55 | 683.75 | 683.75 | 5.22% | 641,179 |
| Feb 10, 2026 | 655.00 | 675.80 | 645.15 | 649.85 | 649.85 | 0.49% | 1,038,979 |
| Feb 9, 2026 | 594.00 | 651.50 | 589.55 | 646.65 | 646.65 | 8.65% | 1,607,892 |
| Feb 6, 2026 | 606.45 | 607.25 | 591.30 | 595.15 | 595.15 | -1.86% | 202,195 |
| Feb 5, 2026 | 610.65 | 610.65 | 598.65 | 606.45 | 606.45 | -0.53% | 112,913 |
| Feb 4, 2026 | 614.00 | 614.00 | 602.50 | 609.70 | 609.70 | -1.18% | 119,641 |
| Feb 3, 2026 | 599.90 | 625.00 | 598.10 | 616.95 | 616.95 | 4.04% | 320,264 |
| Feb 2, 2026 | 593.00 | 603.00 | 578.60 | 593.00 | 593.00 | -0.09% | 502,603 |
| Feb 1, 2026 | 608.00 | 608.00 | 589.90 | 593.55 | 593.55 | -1.69% | 204,888 |
| Jan 30, 2026 | 604.10 | 608.45 | 598.10 | 603.75 | 603.75 | -0.56% | 613,675 |
| Jan 29, 2026 | 609.00 | 610.50 | 598.00 | 607.15 | 607.15 | -0.41% | 469,223 |
| Jan 28, 2026 | 612.80 | 613.75 | 601.05 | 609.65 | 609.65 | -0.87% | 268,006 |
| Jan 27, 2026 | 577.95 | 618.50 | 575.80 | 615.00 | 615.00 | 5.65% | 724,790 |
| Jan 23, 2026 | 603.30 | 603.30 | 580.00 | 582.10 | 582.10 | -2.60% | 150,634 |
| Jan 22, 2026 | 610.10 | 613.60 | 594.60 | 597.65 | 597.65 | -1.97% | 202,344 |
| Jan 21, 2026 | 610.00 | 613.90 | 602.00 | 609.65 | 609.65 | -1.19% | 1,020,655 |
| Jan 20, 2026 | 611.90 | 618.80 | 609.00 | 617.00 | 617.00 | 0.97% | 298,659 |
| Jan 19, 2026 | 611.00 | 613.00 | 605.35 | 611.05 | 611.05 | -0.52% | 206,045 |
| Jan 16, 2026 | 626.40 | 627.80 | 611.55 | 614.25 | 614.25 | -1.50% | 188,192 |
| Jan 14, 2026 | 622.00 | 631.00 | 616.15 | 623.60 | 623.60 | 0.12% | 151,942 |
| Jan 13, 2026 | 619.00 | 623.90 | 615.00 | 622.85 | 622.85 | 1.47% | 200,017 |
| Jan 12, 2026 | 620.05 | 622.45 | 608.00 | 613.80 | 613.80 | -1.02% | 233,154 |
| Jan 9, 2026 | 610.00 | 626.80 | 604.25 | 620.15 | 620.15 | 1.81% | 681,980 |
| Jan 8, 2026 | 628.40 | 628.40 | 606.15 | 609.15 | 609.15 | -2.59% | 326,382 |
| Jan 7, 2026 | 625.80 | 630.00 | 622.50 | 625.35 | 625.35 | -0.59% | 723,663 |
| Jan 6, 2026 | 652.45 | 667.15 | 625.00 | 629.05 | 629.05 | -3.76% | 657,051 |
| Jan 5, 2026 | 630.95 | 660.10 | 630.35 | 653.60 | 653.60 | 3.38% | 647,314 |
| Jan 2, 2026 | 619.25 | 637.90 | 616.80 | 632.25 | 632.25 | 2.62% | 353,541 |
| Jan 1, 2026 | 610.50 | 622.00 | 606.10 | 616.10 | 616.10 | 1.23% | 204,789 |
| Dec 31, 2025 | 600.00 | 616.00 | 600.00 | 608.60 | 608.60 | 1.12% | 262,888 |
| Dec 30, 2025 | 614.00 | 615.45 | 599.85 | 601.85 | 601.85 | -1.98% | 511,017 |
| Dec 29, 2025 | 629.00 | 631.15 | 611.80 | 614.00 | 614.00 | -1.96% | 366,301 |
| Dec 26, 2025 | 629.60 | 634.20 | 624.20 | 626.25 | 626.25 | -0.57% | 249,232 |
| Dec 24, 2025 | 641.00 | 642.65 | 627.00 | 629.85 | 629.85 | -1.71% | 717,376 |
| Dec 23, 2025 | 642.10 | 644.40 | 637.70 | 640.80 | 640.80 | -0.24% | 280,050 |
| Dec 22, 2025 | 648.50 | 663.00 | 640.00 | 642.35 | 642.35 | 0.48% | 691,467 |
| Dec 19, 2025 | 634.00 | 645.95 | 632.75 | 639.30 | 639.30 | 0.80% | 341,242 |
| Dec 18, 2025 | 643.00 | 645.20 | 633.00 | 634.25 | 634.25 | -1.70% | 372,280 |
| Dec 17, 2025 | 655.00 | 660.10 | 644.35 | 645.25 | 645.25 | -1.68% | 216,630 |
| Dec 16, 2025 | 673.05 | 673.35 | 655.00 | 656.25 | 656.25 | -2.07% | 481,682 |
| Dec 15, 2025 | 660.30 | 671.90 | 648.80 | 670.10 | 670.10 | 1.14% | 300,418 |
| Dec 12, 2025 | 660.00 | 667.90 | 655.00 | 662.55 | 662.55 | 0.66% | 257,010 |
| Dec 11, 2025 | 667.40 | 667.45 | 652.15 | 658.20 | 658.20 | -0.75% | 645,005 |
| Dec 10, 2025 | 679.75 | 688.00 | 661.00 | 663.20 | 663.20 | -2.07% | 305,509 |
| Dec 9, 2025 | 672.00 | 680.95 | 663.85 | 677.20 | 677.20 | 0.08% | 602,502 |
| Dec 8, 2025 | 711.00 | 711.00 | 670.00 | 676.65 | 676.65 | -3.88% | 536,626 |
| Dec 5, 2025 | 705.00 | 710.00 | 696.55 | 704.00 | 704.00 | -0.36% | 166,831 |
| Dec 4, 2025 | 704.75 | 712.00 | 695.55 | 706.55 | 706.55 | -0.04% | 346,152 |
| Dec 3, 2025 | 700.00 | 708.70 | 690.25 | 706.85 | 706.85 | 0.90% | 210,027 |
| Dec 2, 2025 | 688.00 | 708.00 | 682.00 | 700.55 | 700.55 | 1.52% | 241,268 |
| Dec 1, 2025 | 690.25 | 705.80 | 685.45 | 690.05 | 690.05 | 0.72% | 249,998 |
| Nov 28, 2025 | 687.00 | 688.00 | 678.65 | 685.10 | 685.10 | 0.24% | 112,590 |
| Nov 27, 2025 | 684.00 | 688.95 | 678.30 | 683.45 | 683.45 | -0.10% | 173,236 |
| Nov 26, 2025 | 675.05 | 686.00 | 669.15 | 684.15 | 684.15 | 1.33% | 268,587 |
| Nov 25, 2025 | 677.95 | 679.25 | 661.80 | 675.15 | 675.15 | -0.49% | 348,030 |
| Nov 24, 2025 | 670.00 | 682.05 | 657.75 | 678.45 | 678.45 | 1.25% | 339,736 |
| Nov 21, 2025 | 672.00 | 672.95 | 663.20 | 670.10 | 670.10 | -0.44% | 208,762 |
| Nov 20, 2025 | 661.05 | 674.60 | 659.65 | 673.05 | 673.05 | 1.40% | 229,914 |
| Nov 19, 2025 | 672.25 | 672.25 | 653.65 | 663.75 | 663.75 | -0.67% | 360,581 |
| Nov 18, 2025 | 679.60 | 682.65 | 661.10 | 668.20 | 668.20 | -1.16% | 372,768 |
| Nov 17, 2025 | 661.30 | 679.80 | 660.00 | 676.05 | 676.05 | 1.66% | 295,767 |
| Nov 14, 2025 | 675.00 | 675.30 | 662.00 | 665.00 | 665.00 | -1.94% | 333,073 |
| Nov 13, 2025 | 687.45 | 688.05 | 675.05 | 678.15 | 678.15 | -1.34% | 188,271 |
| Nov 12, 2025 | 673.70 | 689.75 | 669.00 | 687.35 | 687.35 | 2.54% | 363,587 |
| Nov 11, 2025 | 704.90 | 704.90 | 664.05 | 670.30 | 670.30 | -4.37% | 765,670 |
| Nov 10, 2025 | 725.00 | 726.00 | 692.75 | 700.95 | 700.95 | -3.73% | 557,382 |
| Nov 7, 2025 | 722.00 | 733.45 | 708.00 | 728.10 | 728.10 | 1.08% | 708,166 |
| Nov 6, 2025 | 719.80 | 721.95 | 702.60 | 720.30 | 720.30 | 0.48% | 285,402 |
| Nov 4, 2025 | 729.00 | 731.00 | 715.00 | 716.85 | 716.85 | -1.36% | 168,833 |
| Nov 3, 2025 | 724.50 | 733.05 | 718.75 | 726.75 | 726.75 | 0.79% | 131,735 |
| Oct 31, 2025 | 728.35 | 733.80 | 719.45 | 721.05 | 721.05 | -1.00% | 127,939 |
| Oct 30, 2025 | 739.00 | 739.20 | 720.30 | 728.35 | 728.35 | -0.95% | 169,322 |
| Oct 29, 2025 | 725.15 | 742.80 | 720.75 | 735.35 | 735.35 | 1.90% | 195,172 |
| Oct 28, 2025 | 721.00 | 733.05 | 715.00 | 721.65 | 721.65 | 0.51% | 248,387 |
| Oct 27, 2025 | 719.90 | 726.80 | 714.60 | 718.00 | 718.00 | -0.26% | 1,251,305 |
| Oct 24, 2025 | 724.00 | 726.50 | 714.15 | 719.90 | 719.90 | -0.04% | 117,200 |
| Oct 23, 2025 | 728.90 | 728.90 | 712.60 | 720.20 | 720.20 | -0.96% | 309,170 |
| Oct 21, 2025 | 727.00 | 729.20 | 721.05 | 727.20 | 727.20 | 1.01% | 26,590 |
| Oct 20, 2025 | 725.60 | 731.45 | 714.60 | 719.90 | 719.90 | - | 205,744 |
| Oct 17, 2025 | 733.80 | 737.90 | 717.95 | 719.90 | 719.90 | -1.89% | 199,164 |
| Oct 16, 2025 | 731.00 | 738.00 | 728.00 | 733.80 | 733.80 | 0.87% | 169,054 |
| Oct 15, 2025 | 715.90 | 730.00 | 709.20 | 727.45 | 727.45 | 1.64% | 245,939 |
| Oct 14, 2025 | 717.20 | 720.50 | 705.05 | 715.70 | 715.70 | 0.27% | 331,984 |
| Oct 13, 2025 | 693.60 | 716.25 | 692.25 | 713.80 | 713.80 | 1.88% | 390,382 |