Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India
· Delayed Price · Currency is INR 663.80
+1.55 (0.23%)
Apr 29, 2026, 9:40 AM IST
NSE:KIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 674.05 | 674.60 | 656.70 | 662.25 | 662.25 | -1.81% | 384,988 |
| Apr 27, 2026 | 660.00 | 679.40 | 650.05 | 674.45 | 674.45 | 3.57% | 354,963 |
| Apr 24, 2026 | 656.05 | 657.00 | 644.75 | 651.20 | 651.20 | -0.57% | 360,197 |
| Apr 23, 2026 | 678.00 | 678.00 | 644.30 | 654.95 | 654.95 | -3.92% | 1,860,114 |
| Apr 22, 2026 | 680.00 | 685.25 | 675.55 | 681.70 | 681.70 | 0.06% | 168,889 |
| Apr 21, 2026 | 684.90 | 685.90 | 673.20 | 681.30 | 681.30 | 0.46% | 348,008 |
| Apr 20, 2026 | 682.15 | 691.90 | 672.75 | 678.20 | 678.20 | -0.58% | 692,379 |
| Apr 17, 2026 | 671.00 | 685.30 | 661.45 | 682.15 | 682.15 | 2.56% | 321,521 |
| Apr 16, 2026 | 673.00 | 674.60 | 663.00 | 665.15 | 665.15 | 0.02% | 298,802 |
| Apr 15, 2026 | 661.05 | 675.00 | 651.60 | 665.05 | 665.05 | 1.15% | 673,016 |
| Apr 13, 2026 | 654.05 | 663.80 | 645.05 | 657.50 | 657.50 | -1.02% | 287,065 |
| Apr 10, 2026 | 662.05 | 670.15 | 660.20 | 664.25 | 664.25 | 0.34% | 1,691,681 |
| Apr 9, 2026 | 664.30 | 668.00 | 652.55 | 662.00 | 662.00 | -0.35% | 127,150 |
| Apr 8, 2026 | 656.00 | 683.95 | 650.90 | 664.30 | 664.30 | 3.85% | 372,054 |
| Apr 7, 2026 | 621.35 | 642.45 | 618.55 | 639.70 | 639.70 | 2.09% | 311,565 |
| Apr 6, 2026 | 621.35 | 627.90 | 614.60 | 626.60 | 626.60 | 0.06% | 274,583 |
| Apr 2, 2026 | 623.00 | 629.60 | 613.00 | 626.25 | 626.25 | 0.22% | 182,632 |
| Apr 1, 2026 | 630.10 | 636.80 | 619.05 | 624.90 | 624.90 | 0.55% | 581,451 |
| Mar 30, 2026 | 625.00 | 628.45 | 610.80 | 621.50 | 621.50 | -2.34% | 244,686 |
| Mar 27, 2026 | 642.00 | 645.95 | 631.00 | 636.40 | 636.40 | -2.00% | 280,012 |
| Mar 25, 2026 | 633.65 | 652.90 | 629.55 | 649.40 | 649.40 | 2.91% | 198,999 |
| Mar 24, 2026 | 652.00 | 652.00 | 626.45 | 631.05 | 631.05 | 0.09% | 289,876 |
| Mar 23, 2026 | 641.00 | 641.05 | 619.00 | 630.50 | 630.50 | -2.26% | 388,274 |
| Mar 20, 2026 | 657.55 | 658.70 | 639.00 | 645.10 | 645.10 | -1.89% | 282,658 |
| Mar 19, 2026 | 656.00 | 666.95 | 650.50 | 657.55 | 657.55 | -2.15% | 116,061 |
| Mar 18, 2026 | 655.35 | 680.95 | 655.35 | 672.00 | 672.00 | 2.05% | 203,293 |
| Mar 17, 2026 | 644.40 | 662.10 | 640.80 | 658.50 | 658.50 | 1.92% | 109,871 |
| Mar 16, 2026 | 634.95 | 652.00 | 627.00 | 646.10 | 646.10 | 1.76% | 234,013 |
| Mar 13, 2026 | 660.00 | 661.10 | 631.00 | 634.90 | 634.90 | -4.44% | 349,687 |
| Mar 12, 2026 | 677.55 | 680.75 | 659.55 | 664.40 | 664.40 | -1.70% | 401,680 |
| Mar 11, 2026 | 692.10 | 697.80 | 675.00 | 675.90 | 675.90 | -1.83% | 414,525 |
| Mar 10, 2026 | 701.95 | 712.65 | 684.25 | 688.50 | 688.50 | -0.66% | 528,723 |
| Mar 9, 2026 | 714.00 | 714.00 | 679.15 | 693.05 | 693.05 | -3.82% | 492,895 |
| 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 |