Krishna Institute of Medical Sciences Limited (NSE:KIMS)
India
· Delayed Price · Currency is INR 704.00
-2.55 (-0.36%)
At close: Dec 5, 2025
NSE:KIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 693.80 | 703.55 | 688.00 | 700.60 | 700.60 | 1.49% | 347,348 |
| Oct 9, 2025 | 707.00 | 711.90 | 688.40 | 690.30 | 690.30 | -2.18% | 352,949 |
| Oct 8, 2025 | 710.20 | 711.70 | 701.65 | 705.65 | 705.65 | -0.11% | 176,085 |
| Oct 7, 2025 | 722.25 | 726.70 | 704.25 | 706.45 | 706.45 | -2.18% | 247,214 |
| Oct 6, 2025 | 715.00 | 731.85 | 695.60 | 722.20 | 722.20 | 4.61% | 966,350 |
| Oct 3, 2025 | 687.90 | 694.00 | 676.80 | 690.35 | 690.35 | 0.36% | 700,714 |
| Oct 1, 2025 | 700.15 | 701.00 | 682.35 | 687.90 | 687.90 | -1.75% | 396,574 |
| Sep 30, 2025 | 704.70 | 709.60 | 697.30 | 700.15 | 700.15 | -0.12% | 276,536 |
| Sep 29, 2025 | 727.00 | 732.60 | 700.00 | 701.00 | 701.00 | -3.54% | 473,566 |
| Sep 26, 2025 | 728.00 | 731.45 | 725.00 | 726.70 | 726.70 | -0.81% | 169,112 |
| Sep 25, 2025 | 726.50 | 738.60 | 723.50 | 732.60 | 732.60 | 0.85% | 200,143 |
| Sep 24, 2025 | 736.10 | 736.40 | 725.00 | 726.45 | 726.45 | -1.35% | 201,793 |