Krishna Institute of Medical Sciences Limited - KIMS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	699.5	692.5	692.5	704.5	685	136,436
February 19, 2026	701.4	700.7	700.7	713.4	697.35	255,555
February 18, 2026	712.2	700.45	700.45	716.2	697	152,291
February 17, 2026	680	709.95	709.95	713.8	680	399,492
February 16, 2026	679.95	684.4	684.4	693.9	675.7	257,081
February 13, 2026	685	687.2	687.2	709.55	670.15	585,237
February 12, 2026	687.15	697.8	697.8	706.85	680.45	1.23M
February 11, 2026	654.8	683.75	683.75	689	650.55	641,262
February 10, 2026	655	649.85	649.85	675.8	645.15	1.04M
February 09, 2026	594	646.65	646.65	651.5	589.55	1.61M
February 06, 2026	606.45	595.15	595.15	607.25	591.3	202,212
February 05, 2026	610.65	606.45	606.45	610.65	598.65	112,927
February 04, 2026	614	609.7	609.7	614	602.5	119,665
February 03, 2026	599.9	616.95	616.95	625	598.1	320,276
February 02, 2026	593	593	593	603	578.6	502,603
February 01, 2026	608	593.55	593.55	608	589.9	204,888
January 30, 2026	604.1	603.75	603.75	608.45	598.1	613,685
January 29, 2026	609	607.15	607.15	610.5	598	469,223
January 28, 2026	612.8	609.65	609.65	613.75	601.05	268,007
January 27, 2026	577.95	615	615	618.5	575.8	724,589
January 23, 2026	603.3	582.1	582.1	603.3	580	150,634
January 22, 2026	610.1	597.65	597.65	613.6	594.6	202,344
January 21, 2026	610	609.65	609.65	613.9	602	1.02M
January 20, 2026	611.9	617	617	618.8	609	298,659
January 19, 2026	611	611.05	611.05	613	605.35	206,047
January 16, 2026	626.4	614.25	614.25	627.8	611.55	188,230
January 14, 2026	622	623.6	623.6	631	616.15	151,942
January 13, 2026	619	622.85	622.85	623.9	615	200,018
January 12, 2026	620.05	613.8	613.8	622.45	608	233,516
January 09, 2026	610	620.15	620.15	626.8	604.25	681,980
January 08, 2026	628.4	609.15	609.15	628.4	606.15	326,382
January 07, 2026	625.8	625.35	625.35	630	622.5	723,749
January 06, 2026	652.45	629.05	629.05	667.15	625	657,051
January 05, 2026	630.95	653.6	653.6	660.1	630.35	647,314
January 02, 2026	619.25	632.25	632.25	637.9	616.8	353,541
January 01, 2026	610.5	616.1	616.1	622	606.1	204,788
December 31, 2025	600	608.6	608.6	616	600	262,894
December 30, 2025	614	601.85	601.85	615.45	599.85	511,029
December 29, 2025	629	614	614	631.15	611.8	366,308
December 26, 2025	629.6	626.25	626.25	634.2	624.2	249,238
December 24, 2025	641	629.85	629.85	642.65	627	717,674
December 23, 2025	642.1	640.8	640.8	644.4	637.7	280,050
December 22, 2025	648.5	642.35	642.35	663	640	691,467
December 19, 2025	634	639.3	639.3	645.95	632.75	341,242
December 18, 2025	643	634.25	634.25	645.2	633	372,277
December 17, 2025	655	645.25	645.25	660.1	644.35	216,630
December 16, 2025	673.05	656.25	656.25	673.35	655	481,682
December 15, 2025	660.3	670.1	670.1	671.9	648.8	300,477
December 12, 2025	660	662.55	662.55	667.9	655	257,010
December 11, 2025	667.4	658.2	658.2	667.45	652.15	645,005
December 10, 2025	679.75	663.2	663.2	688	661	305,509
December 09, 2025	672	677.2	677.2	680.95	663.85	602,548
December 08, 2025	711	676.65	676.65	711	670	536,646
December 05, 2025	705	704	704	710	696.55	166,831
December 04, 2025	704.75	706.55	706.55	712	695.55	345,804
December 03, 2025	700	706.85	706.85	708.7	690.25	210,027
December 02, 2025	688	700.55	700.55	708	682	241,268
December 01, 2025	690.25	690.05	690.05	705.8	685.45	250,008
November 28, 2025	687	685.1	685.1	688	678.65	112,588
November 27, 2025	684	683.45	683.45	688.95	678.3	173,320

Krishna Institute of Medical Sciences Limited (KIMS.NS) NSE