Krishna Institute of Medical Sciences Limited (KIMS.NS) NSE
746.40
-7.5(-0.99%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
KIMS.NS Historical Return
If you invested ₹1000 in Krishna Institute of Medical Sciences Limited (KIMS.NS) since IPO date, it would be worth ₹3,743.42 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,391.54, while ₹1000 invested 1 year ago would be worth ₹1,123.93. This corresponds to total returns of 274.34%, 139.15%, 12.39%, respectively, with annualized returns of 30.69%, 33.69%, 12.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KIMS.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 752.75 | 746.4 | 746.4 | 752.75 | 740.3 | 232,528 |
| June 01, 2026 | 759.5 | 753.9 | 753.9 | 774.45 | 746.2 | 332,298 |
| May 29, 2026 | 785 | 758.85 | 758.85 | 787.9 | 751.1 | 361,212 |
| May 27, 2026 | 765.05 | 784.45 | 784.45 | 789.9 | 753.65 | 340,290 |
| May 26, 2026 | 758.6 | 767.75 | 767.75 | 774.5 | 749.95 | 289,968 |
| May 25, 2026 | 769.95 | 756.8 | 756.8 | 769.95 | 744.05 | 233,179 |
| May 22, 2026 | 773 | 764.1 | 764.1 | 775 | 757.15 | 170,196 |
| May 21, 2026 | 756 | 769.15 | 769.15 | 771 | 747.5 | 229,732 |
| May 20, 2026 | 739.6 | 755.8 | 755.8 | 761.9 | 725.15 | 541,967 |
| May 19, 2026 | 722.5 | 741.05 | 741.05 | 745 | 716 | 596,183 |
| May 18, 2026 | 748 | 716.85 | 716.85 | 755 | 714 | 542,462 |
| May 15, 2026 | 771.5 | 761.65 | 761.65 | 782 | 748.05 | 592,326 |
| May 14, 2026 | 779.85 | 773.3 | 773.3 | 790.6 | 767.1 | 708,835 |
| May 13, 2026 | 746.25 | 776.1 | 776.1 | 787.85 | 743.25 | 660,149 |
| May 12, 2026 | 778.9 | 750.1 | 750.1 | 783 | 739.95 | 852,651 |
| May 11, 2026 | 717.6 | 777.85 | 777.85 | 791.15 | 709.85 | 3.42M |
| May 08, 2026 | 706.6 | 717.6 | 717.6 | 721.2 | 705.65 | 364,830 |
| May 07, 2026 | 700.3 | 706.85 | 706.85 | 714.45 | 700.3 | 319,257 |
| May 06, 2026 | 679.95 | 700.3 | 700.3 | 711.35 | 673.6 | 1.06M |
| May 05, 2026 | 677.9 | 676.4 | 676.4 | 689.85 | 669.6 | 177,137 |
| May 04, 2026 | 672 | 683.2 | 683.2 | 685 | 663 | 417,709 |
| April 30, 2026 | 660.3 | 666.7 | 666.7 | 669.3 | 658 | 192,680 |
| April 29, 2026 | 662.25 | 665.25 | 665.25 | 672.05 | 660 | 707,595 |
| April 28, 2026 | 674.05 | 662.25 | 662.25 | 674.6 | 656.7 | 384,987 |
| April 27, 2026 | 660 | 674.45 | 674.45 | 679.4 | 650.05 | 355,307 |
| April 24, 2026 | 656.05 | 651.2 | 651.2 | 657 | 644.75 | 360,644 |
| April 23, 2026 | 678 | 654.95 | 654.95 | 678 | 644.3 | 1.86M |
| April 22, 2026 | 680 | 681.7 | 681.7 | 685.25 | 675.55 | 168,889 |
| April 21, 2026 | 684.9 | 681.3 | 681.3 | 685.9 | 673.2 | 348,067 |
| April 20, 2026 | 682.15 | 678.2 | 678.2 | 691.9 | 672.75 | 692,379 |
| April 17, 2026 | 671 | 682.15 | 682.15 | 685.3 | 661.45 | 321,521 |
| April 16, 2026 | 673 | 665.15 | 665.15 | 674.6 | 663 | 298,862 |
| April 15, 2026 | 661.05 | 665.05 | 665.05 | 675 | 651.6 | 673,041 |
| April 13, 2026 | 654.05 | 657.5 | 657.5 | 663.8 | 645.05 | 287,113 |
| April 10, 2026 | 662.05 | 664.25 | 664.25 | 670.15 | 660.2 | 1.69M |
| April 09, 2026 | 664.3 | 662 | 662 | 668 | 652.55 | 125,199 |
| April 08, 2026 | 656 | 664.3 | 664.3 | 683.95 | 650.9 | 372,054 |
| April 07, 2026 | 621.35 | 639.7 | 639.7 | 642.45 | 618.55 | 311,797 |
| April 06, 2026 | 621.35 | 626.6 | 626.6 | 627.9 | 614.6 | 274,603 |
| April 02, 2026 | 623 | 626.25 | 626.25 | 629.6 | 613 | 182,639 |
| April 01, 2026 | 630.1 | 624.9 | 624.9 | 636.8 | 619.05 | 581,460 |
| March 30, 2026 | 625 | 621.5 | 621.5 | 628.45 | 610.8 | 244,686 |
| March 27, 2026 | 642 | 636.4 | 636.4 | 645.95 | 631 | 279,931 |
| March 25, 2026 | 633.65 | 649.4 | 649.4 | 652.9 | 629.55 | 200,417 |
| March 24, 2026 | 652 | 631.05 | 631.05 | 652 | 626.45 | 289,880 |
| March 23, 2026 | 641 | 630.5 | 630.5 | 641.05 | 619 | 388,269 |
| March 20, 2026 | -1 | -1 | 645.1 | -1 | -1 | 0 |
| March 19, 2026 | 656 | 657.55 | 657.55 | 666.95 | 650.5 | 116,058 |
| March 18, 2026 | 655.35 | 672 | 672 | 680.95 | 655.35 | 203,306 |
| March 17, 2026 | 644.4 | 658.5 | 658.5 | 662.1 | 640.8 | 109,871 |
| March 16, 2026 | 634.95 | 646.1 | 646.1 | 652 | 627 | 234,441 |
| March 13, 2026 | 660 | 634.9 | 634.9 | 661.1 | 631 | 349,686 |
| March 12, 2026 | 677.55 | 664.4 | 664.4 | 680.75 | 659.55 | 401,680 |
| March 11, 2026 | 692.1 | 675.9 | 675.9 | 697.8 | 675 | 414,526 |
| March 10, 2026 | 701.95 | 688.5 | 688.5 | 712.65 | 684.25 | 528,791 |
| March 09, 2026 | 714 | 693.05 | 693.05 | 714 | 679.15 | 492,895 |
| March 06, 2026 | 701.05 | 720.6 | 720.6 | 735 | 690 | 282,793 |
| March 05, 2026 | 706.9 | 704.5 | 704.5 | 713.6 | 694 | 220,806 |
| March 04, 2026 | -1 | -1 | 706.3 | -1 | -1 | 0 |
| March 02, 2026 | 712.35 | 718.15 | 718.15 | 730.8 | 712.35 | 326,848 |
