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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	727	701	701	732.6	700	473,578
September 26, 2025	728	726.7	726.7	731.45	725	169,123
September 25, 2025	726.5	732.6	732.6	738.6	723.5	200,186
September 24, 2025	736.1	726.45	726.45	736.4	725	201,793
September 23, 2025	739.2	736.4	736.4	740.1	730.5	160,787
September 22, 2025	744.6	739.15	739.15	751.5	734	239,467
September 19, 2025	741	744.6	744.6	747.65	737.6	380,495
September 18, 2025	747.8	740.3	740.3	748.2	727.9	326,020
September 17, 2025	757.9	742.95	742.95	766	739.25	321,225
September 16, 2025	757.75	757	757	761	749.6	264,538
September 15, 2025	759	754.95	754.95	760	743.75	206,590
September 12, 2025	769	758.8	758.8	769.6	756	304,940
September 11, 2025	755	762.4	762.4	772	746.25	377,720
September 10, 2025	752	755.65	755.65	762.05	747.25	324,191
September 09, 2025	741.8	748.15	748.15	750.4	736.05	274,483
September 08, 2025	744.75	736	736	744.75	732.45	226,070
September 05, 2025	742	742.95	742.95	748.25	734.05	217,023
September 04, 2025	747	738.1	738.1	756.2	732.2	386,220
September 03, 2025	736.95	737.6	737.6	748.6	728.2	258,480
September 02, 2025	727.95	736.95	736.95	742	726.05	280,764
September 01, 2025	721.5	727.5	727.5	740.1	716.15	235,747
August 29, 2025	737.5	723.9	723.9	740.9	721.3	303,139
August 28, 2025	745.8	737.4	737.4	747.45	734	310,588
August 26, 2025	756.6	745.8	745.8	759.7	737.5	371,225
August 25, 2025	739.3	756.6	756.6	759.9	730.2	353,375
August 22, 2025	745	736.8	736.8	753.55	735	188,465
August 21, 2025	762.5	746.15	746.15	763.15	740.1	224,737
August 20, 2025	770.95	758.5	758.5	773	753.4	277,696
August 19, 2025	761.75	769.15	769.15	771.4	752.15	270,046
August 18, 2025	752.4	761.75	761.75	766.35	744.4	373,010
August 14, 2025	737.6	745.05	745.05	749.7	724.5	463,721
August 13, 2025	739.25	731.2	731.2	740	726.3	294,308
August 12, 2025	728.3	735.85	735.85	744.6	718	310,378
August 11, 2025	700	726.5	726.5	730.45	692.65	377,983
August 08, 2025	735.1	711.3	711.3	740.3	707.65	2.58M
August 07, 2025	746	743.05	743.05	751.35	732.45	435,681
August 06, 2025	741	753.9	753.9	765	741	1.23M
August 05, 2025	747.5	740.65	740.65	755.65	733.2	362,958
August 04, 2025	756	747.15	747.15	766.4	730.9	534,867
August 01, 2025	755.2	756.45	756.45	763.1	748.35	284,790
July 31, 2025	740	751.2	751.2	761.9	731	257,226
July 30, 2025	750	750.45	750.45	771.45	748.35	233,485
July 29, 2025	771.05	749.85	749.85	773.75	742.2	300,011
July 28, 2025	762	771.05	771.05	784.95	760	488,351
July 25, 2025	786.05	761.95	761.95	786.5	757.1	343,017
July 24, 2025	765	789.35	789.35	798.4	764	1.29M
July 23, 2025	750.1	763.85	763.85	772.1	750.1	606,746
July 22, 2025	747	751.15	751.15	759.5	735.8	408,647
July 21, 2025	761.2	747.1	747.1	762.6	740.5	411,273
July 18, 2025	740	761.25	761.25	768.9	740	1.55M
July 17, 2025	742.5	741.65	741.65	744.6	729	452,576
July 16, 2025	717.1	742.95	742.95	747.5	715.2	1.51M
July 15, 2025	710.3	715.2	715.2	719	710.3	366,033
July 14, 2025	713	710.3	710.3	718	698.25	588,692
July 11, 2025	714	709.85	709.85	721.7	705.45	678,163
July 10, 2025	711.85	713.9	713.9	715.7	703.05	545,281
July 09, 2025	705	708.35	708.35	713.5	696	674,280
July 08, 2025	698	701.3	701.3	707	687.45	749,166
July 07, 2025	686	694.95	694.95	698	671	941,327
July 04, 2025	673.75	686.05	686.05	700	673.75	1.19M

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