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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	675.05	684.15	684.15	686	669.15	268,587
November 25, 2025	677.95	675.15	675.15	679.25	661.8	348,040
November 24, 2025	670	678.45	678.45	682.05	657.75	339,736
November 21, 2025	672	670.1	670.1	672.95	663.2	208,762
November 19, 2025	672.25	663.75	663.75	672.25	653.65	360,581
November 18, 2025	679.6	668.2	668.2	682.65	661.1	372,768
November 17, 2025	661.3	676.05	676.05	679.8	660	295,901
November 14, 2025	675	665	665	675.3	662	333,143
November 13, 2025	687.45	678.15	678.15	688.05	675.05	188,271
November 12, 2025	673.7	687.35	687.35	689.75	669	363,587
November 11, 2025	704.9	670.3	670.3	704.9	664.05	765,673
November 10, 2025	725	700.95	700.95	726	692.75	557,382
November 07, 2025	722	728.1	728.1	733.45	708	708,258
November 06, 2025	719.8	720.3	720.3	721.95	702.6	285,402
November 04, 2025	729	716.85	716.85	731	715	168,833
November 03, 2025	724.5	726.75	726.75	733.05	718.75	131,761
October 31, 2025	728.35	721.05	721.05	733.8	719.45	128,303
October 30, 2025	739	728.35	728.35	739.2	720.3	169,418
October 29, 2025	725.15	735.35	735.35	742.8	720.75	195,239
October 28, 2025	721	721.65	721.65	733.05	715	248,392
October 27, 2025	719.9	718	718	726.8	714.6	1.25M
October 24, 2025	724	719.9	719.9	726.5	714.15	117,247
October 23, 2025	728.9	720.2	720.2	728.9	712.6	309,175
October 21, 2025	727	727.2	727.2	729.2	721.05	26,590
October 20, 2025	725.6	719.9	719.9	731.45	714.6	205,756
October 17, 2025	733.8	719.9	719.9	737.9	717.95	199,176
October 16, 2025	731	733.8	733.8	738	728	169,103
October 15, 2025	715.9	727.45	727.45	730	709.2	245,948
October 14, 2025	717.2	715.7	715.7	720.5	705.05	331,984
October 13, 2025	693.6	713.8	713.8	716.25	692.25	390,382
October 10, 2025	693.8	700.6	700.6	703.55	688	347,351
October 09, 2025	707	690.3	690.3	711.9	688.4	352,960
October 08, 2025	710.2	705.65	705.65	711.7	701.65	176,102
October 07, 2025	722.25	706.45	706.45	726.7	704.25	247,214
October 06, 2025	715	722.2	722.2	731.85	695.6	966,350
October 03, 2025	687.9	690.35	690.35	694	676.8	700,714
October 01, 2025	700.15	687.9	687.9	701	682.35	396,663
September 30, 2025	704.7	700.15	700.15	709.6	697.3	276,597
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

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