Krishna Institute of Medical Sciences Limited KIMS
NSE · India · Health Services
INR 740.00-6.40 (-0.86%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 736.25 | -1.36% | INR 742.00 | INR 742.00 | INR 722.40 | 900.78K |
| 2026-09-30 | INR 746.40 | -3.05% | INR 769.95 | INR 777.95 | INR 722.60 | 2.36M |
| 2026-09-29 | INR 769.90 | +0.45% | INR 766.00 | INR 781.75 | INR 759.35 | 403.01K |
| 2026-09-28 | INR 766.45 | -1.76% | INR 775.20 | INR 783.40 | INR 760.75 | 339.25K |
| 2026-09-25 | INR 780.15 | -2.54% | INR 800.95 | INR 801.00 | INR 775.95 | 346.14K |
| 2026-09-24 | INR 800.45 | +0.30% | INR 795.00 | INR 811.20 | INR 795.00 | 260.15K |
| 2026-09-23 | INR 798.05 | +1.04% | INR 791.70 | INR 802.45 | INR 791.25 | 323.37K |
| 2026-09-22 | INR 789.80 | +0.12% | INR 789.70 | INR 801.95 | INR 788.00 | 158.61K |
| 2026-09-21 | INR 788.85 | -2.59% | INR 811.80 | INR 818.95 | INR 785.00 | 451.09K |
| 2026-09-18 | INR 809.85 | +2.27% | INR 793.40 | INR 819.00 | INR 784.00 | 1.24M |
| 2026-09-17 | INR 791.85 | +3.29% | INR 766.65 | INR 799.05 | INR 763.05 | 1.08M |
| 2026-09-16 | INR 766.65 | -0.03% | INR 766.85 | INR 775.00 | INR 758.50 | 310.47K |
| 2026-09-15 | INR 766.85 | -0.27% | INR 770.00 | INR 772.15 | INR 755.00 | 493.21K |
| 2026-09-14 | INR 768.95 | 0.00% | INR 768.95 | INR 768.95 | INR 768.95 | 0 |
| 2026-09-11 | INR 768.95 | -0.50% | INR 773.95 | INR 776.85 | INR 761.75 | 127.77K |
| 2026-09-10 | INR 772.80 | +1.48% | INR 762.10 | INR 779.00 | INR 762.10 | 256.63K |
| 2026-09-09 | INR 761.55 | -0.39% | INR 764.50 | INR 781.65 | INR 759.35 | 481.00K |
| 2026-09-08 | INR 764.50 | -0.01% | INR 762.25 | INR 771.65 | INR 759.00 | 737.24K |
| 2026-09-07 | INR 764.55 | +0.06% | INR 760.00 | INR 770.60 | INR 758.10 | 135.39K |
| 2026-09-04 | INR 764.10 | -0.49% | INR 769.95 | INR 778.55 | INR 758.55 | 158.95K |
| 2026-09-03 | INR 767.85 | +1.88% | INR 755.20 | INR 775.30 | INR 755.20 | 377.26K |
| 2026-09-02 | INR 753.65 | -0.63% | INR 752.50 | INR 767.00 | INR 748.30 | 670.70K |
| 2026-09-01 | INR 758.40 | +0.38% | INR 753.10 | INR 764.25 | INR 752.15 | 679.77K |
| 2026-08-31 | INR 755.50 | -2.01% | INR 767.00 | INR 769.00 | INR 750.10 | 735.69K |
| 2026-08-28 | INR 771.00 | +0.33% | INR 772.25 | INR 785.60 | INR 763.30 | 627.50K |
| 2026-08-27 | INR 768.45 | +1.63% | INR 756.70 | INR 785.85 | INR 756.70 | 889.87K |
| 2026-08-26 | INR 756.10 | -2.12% | INR 774.80 | INR 781.50 | INR 753.00 | 519.86K |
| 2026-08-25 | INR 772.50 | +0.80% | INR 770.00 | INR 783.40 | INR 765.50 | 1.12M |
| 2026-08-24 | INR 766.35 | -2.06% | INR 784.85 | INR 785.70 | INR 763.70 | 735.06K |
| 2026-08-21 | INR 782.50 | -0.95% | INR 794.60 | INR 794.60 | INR 775.00 | 302.50K |
| 2026-08-20 | INR 790.00 | +0.17% | INR 800.50 | INR 800.50 | INR 787.00 | 225.53K |
| 2026-08-19 | INR 788.65 | -2.09% | INR 803.05 | INR 809.00 | INR 785.00 | 451.53K |
| 2026-08-18 | INR 805.50 | +0.64% | INR 800.00 | INR 808.90 | INR 800.00 | 217.61K |
| 2026-08-17 | INR 800.40 | -1.08% | INR 811.00 | INR 818.75 | INR 799.00 | 566.64K |
| 2026-08-14 | INR 809.10 | +0.19% | INR 809.90 | INR 827.95 | INR 804.10 | 414.17K |
| 2026-08-13 | INR 807.55 | +0.45% | INR 800.00 | INR 811.00 | INR 799.10 | 267.78K |
| 2026-08-12 | INR 803.95 | -1.12% | INR 810.50 | INR 814.55 | INR 800.00 | 459.52K |
| 2026-08-11 | INR 813.05 | -0.79% | INR 819.00 | INR 819.50 | INR 806.10 | 852.45K |
| 2026-08-10 | INR 819.50 | +1.04% | INR 811.15 | INR 822.50 | INR 804.10 | 441.89K |
| 2026-08-07 | INR 811.10 | +0.31% | INR 803.10 | INR 826.80 | INR 803.10 | 1.80M |
| 2026-08-06 | INR 808.60 | +0.80% | INR 803.00 | INR 819.80 | INR 801.00 | 504.23K |
| 2026-08-05 | INR 802.15 | +0.79% | INR 795.90 | INR 815.00 | INR 783.15 | 656.24K |
| 2026-08-04 | INR 795.90 | -3.01% | INR 801.35 | INR 822.90 | INR 785.10 | 1.15M |
| 2026-08-03 | INR 820.60 | +1.98% | INR 805.95 | INR 826.65 | INR 804.20 | 818.77K |
| 2026-07-31 | INR 804.70 | -0.29% | INR 812.70 | INR 814.00 | INR 801.90 | 393.86K |
| 2026-07-30 | INR 807.00 | +1.13% | INR 797.00 | INR 816.95 | INR 787.00 | 1.21M |
| 2026-07-29 | INR 798.00 | -0.04% | INR 799.95 | INR 804.90 | INR 792.10 | 592.07K |
| 2026-07-28 | INR 798.35 | -0.26% | INR 799.25 | INR 807.65 | INR 790.40 | 371.92K |
| 2026-07-27 | INR 800.45 | +0.33% | INR 801.95 | INR 805.95 | INR 790.10 | 392.18K |
| 2026-07-24 | INR 797.85 | +2.09% | INR 780.00 | INR 799.90 | INR 779.05 | 792.40K |
| 2026-07-23 | INR 781.55 | -0.37% | INR 782.05 | INR 794.50 | INR 780.00 | 523.95K |
| 2026-07-22 | INR 784.45 | -0.76% | INR 790.25 | INR 792.20 | INR 778.10 | 609.43K |
| 2026-07-21 | INR 790.45 | +0.23% | INR 791.95 | INR 798.70 | INR 783.75 | 566.59K |
| 2026-07-20 | INR 788.60 | -1.79% | INR 799.05 | INR 802.45 | INR 787.00 | 354.16K |
| 2026-07-17 | INR 802.95 | 0.00% | INR 803.00 | INR 808.05 | INR 792.05 | 243.39K |
| 2026-07-16 | INR 802.95 | -0.62% | INR 808.05 | INR 810.95 | INR 796.15 | 202.60K |
| 2026-07-15 | INR 807.95 | +0.15% | INR 814.90 | INR 824.10 | INR 804.85 | 263.39K |
| 2026-07-14 | INR 806.70 | +0.72% | INR 805.05 | INR 812.00 | INR 795.05 | 426.10K |
| 2026-07-13 | INR 800.95 | -1.71% | INR 813.05 | INR 817.90 | INR 798.55 | 873.82K |
| 2026-07-10 | INR 814.90 | +0.14% | INR 816.05 | INR 824.15 | INR 809.50 | 405.41K |
| 2026-07-09 | INR 813.75 | +0.97% | INR 805.00 | INR 831.00 | INR 801.75 | 536.19K |
| 2026-07-08 | INR 805.95 | +0.04% | INR 800.00 | INR 822.00 | INR 790.00 | 665.62K |
| 2026-07-07 | INR 805.65 | -2.26% | INR 824.25 | INR 828.10 | INR 801.25 | 646.14K |
| 2026-07-06 | INR 824.25 | -3.10% | INR 854.70 | INR 858.00 | INR 818.10 | 314.02K |
| 2026-07-03 | INR 850.65 | +1.52% | INR 837.50 | INR 855.80 | INR 837.50 | 561.18K |
| 2026-07-02 | INR 837.90 | +0.83% | INR 834.00 | INR 846.00 | INR 830.60 | 564.66K |
| 2026-07-01 | INR 831.00 | +2.01% | INR 818.00 | INR 841.00 | INR 818.00 | 361.62K |
| 2026-06-30 | INR 814.60 | +1.14% | INR 814.00 | INR 834.70 | INR 808.30 | 1.25M |
| 2026-06-29 | INR 805.45 | +1.27% | INR 795.40 | INR 812.95 | INR 791.60 | 563.15K |
| 2026-06-26 | INR 795.35 | 0.00% | INR 795.35 | INR 795.35 | INR 795.35 | 0 |
| 2026-06-25 | INR 795.35 | -0.23% | INR 799.10 | INR 804.00 | INR 788.60 | 239.05K |
| 2026-06-24 | INR 797.20 | -1.26% | INR 806.85 | INR 806.85 | INR 793.10 | 419.11K |
| 2026-06-23 | INR 807.35 | +0.15% | INR 808.90 | INR 815.95 | INR 800.00 | 467.10K |
| 2026-06-22 | INR 806.15 | +0.24% | INR 809.00 | INR 812.35 | INR 790.10 | 1.32M |
| 2026-06-19 | INR 804.25 | +1.84% | INR 782.00 | INR 818.00 | INR 781.05 | 761.16K |
| 2026-06-18 | INR 789.75 | -0.84% | INR 795.00 | INR 804.80 | INR 784.55 | 453.93K |
| 2026-06-17 | INR 796.40 | +2.28% | INR 785.00 | INR 799.35 | INR 782.80 | 917.51K |
| 2026-06-16 | INR 778.65 | +1.14% | INR 770.40 | INR 789.00 | INR 763.60 | 551.28K |
| 2026-06-15 | INR 769.85 | -1.94% | INR 800.00 | INR 800.00 | INR 764.70 | 714.51K |
| 2026-06-12 | INR 785.10 | +2.57% | INR 776.90 | INR 788.00 | INR 771.40 | 483.26K |
| 2026-06-11 | INR 765.40 | +0.29% | INR 770.00 | INR 782.50 | INR 760.60 | 470.90K |
| 2026-06-10 | INR 763.15 | -2.36% | INR 782.40 | INR 791.00 | INR 760.10 | 686.60K |
| 2026-06-09 | INR 781.60 | -2.45% | INR 806.00 | INR 806.00 | INR 778.10 | 983.94K |
| 2026-06-08 | INR 801.20 | +1.55% | INR 785.00 | INR 811.00 | INR 779.00 | 1.91M |
| 2026-06-05 | INR 788.95 | +3.14% | INR 769.50 | INR 797.00 | INR 763.45 | 2.18M |
| 2026-06-04 | INR 764.90 | +3.72% | INR 735.30 | INR 770.80 | INR 725.40 | 728.70K |
| 2026-06-03 | INR 737.45 | -1.20% | INR 749.90 | INR 752.25 | INR 735.30 | 188.95K |
| 2026-06-02 | INR 746.40 | -0.99% | INR 752.75 | INR 752.75 | INR 740.30 | 232.53K |
| 2026-06-01 | INR 753.90 | -0.65% | INR 759.50 | INR 774.45 | INR 746.20 | 332.27K |
| 2026-05-29 | INR 758.85 | -3.26% | INR 785.00 | INR 787.90 | INR 751.10 | 361.25K |