Canada markets closed

Krishna Institute of Medical Sciences Limited (KIMS.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,047.45-40.50 (-1.94%)
At close: 03:29PM IST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242,050.552,089.002,045.252,054.652,054.656,034
Jun 20, 20242,133.952,133.952,054.052,087.952,087.953,529
Jun 19, 20242,053.752,112.052,038.052,092.102,092.108,750
Jun 18, 20242,125.602,125.602,009.652,041.852,041.852,629
Jun 14, 20242,008.002,050.002,008.002,034.052,034.057,210
Jun 13, 20242,000.002,019.951,974.002,007.102,007.103,501
Jun 12, 20241,925.001,973.251,913.901,963.551,963.551,502
Jun 11, 20241,885.001,942.901,861.951,913.851,913.8510,473
Jun 10, 20241,925.001,939.151,853.751,865.701,865.701,514
Jun 07, 20241,896.251,924.401,893.601,901.101,901.102,133
Jun 06, 20241,894.001,921.701,868.701,883.401,883.407,773
Jun 05, 20241,898.001,905.001,830.001,899.551,899.554,556
Jun 04, 20241,866.601,868.001,750.101,846.501,846.507,660
Jun 03, 20241,841.151,875.001,805.001,832.501,832.5030,166
May 31, 20241,830.051,856.151,806.951,826.851,826.8511,012
May 30, 20241,820.001,850.201,805.001,829.251,829.2514,657
May 29, 20241,855.151,868.801,818.051,821.251,821.253,002
May 28, 20241,851.301,886.651,826.901,849.101,849.103,262
May 27, 20241,880.801,885.051,789.001,813.251,813.2514,568
May 24, 20241,894.951,899.151,871.401,880.501,880.501,253
May 23, 20241,929.951,929.951,867.001,871.701,871.704,096
May 22, 20241,950.901,950.901,900.001,905.901,905.90690
May 21, 20241,960.001,960.001,892.301,931.001,931.003,767
May 17, 20241,894.851,916.701,871.651,891.951,891.955,256
May 16, 20241,949.501,956.101,916.751,928.901,928.901,564
May 15, 20241,951.001,976.101,942.751,949.651,949.65632
May 14, 20242,010.252,010.251,941.001,951.301,951.302,271
May 13, 20241,998.602,005.801,962.001,970.801,970.802,714
May 10, 20241,961.352,031.351,961.351,998.601,998.602,329
May 09, 20242,034.102,066.201,981.702,001.352,001.351,766
May 08, 20242,050.852,067.452,012.602,020.402,020.403,926
May 07, 20242,059.202,078.052,050.152,059.302,059.301,860
May 06, 20242,024.102,105.051,998.952,054.652,054.655,214
May 03, 20242,029.452,029.451,984.451,988.301,988.302,067
May 02, 20242,025.402,040.701,974.401,987.051,987.051,558
Apr 30, 20242,045.002,045.002,008.502,031.352,031.353,030
Apr 29, 20242,004.402,038.751,995.002,031.152,031.152,717
Apr 26, 20242,038.052,038.051,992.201,998.751,998.752,683
Apr 25, 20242,040.552,047.152,015.002,019.852,019.852,627
Apr 24, 20241,990.952,045.501,990.952,028.902,028.906,708
Apr 23, 20241,960.402,005.001,953.602,001.202,001.204,958
Apr 22, 20241,950.551,985.601,950.551,963.701,963.701,636
Apr 19, 20241,938.301,970.001,921.551,947.151,947.152,694
Apr 18, 20241,924.901,999.001,924.901,949.351,949.352,495
Apr 16, 20241,951.601,980.001,930.001,949.101,949.103,249
Apr 15, 20241,931.051,981.651,923.501,951.901,951.905,099
Apr 12, 20241,992.052,048.701,974.001,978.051,978.052,957
Apr 10, 20241,991.052,026.151,991.052,023.652,023.651,583
Apr 09, 20242,075.952,075.951,996.652,001.202,001.201,769
Apr 08, 20242,050.002,068.102,007.002,011.602,011.608,013
Apr 05, 20242,069.102,069.102,032.052,047.002,047.001,917
Apr 04, 20242,088.752,088.752,034.002,041.352,041.351,299
Apr 03, 20242,073.002,073.002,042.852,047.752,047.75539
Apr 02, 20242,061.802,091.002,047.952,073.202,073.202,667
Apr 01, 20242,031.652,092.202,031.652,045.352,045.351,774
Mar 28, 20242,098.602,098.602,050.002,058.102,058.103,847
Mar 27, 20242,089.952,091.302,056.152,058.602,058.602,341
Mar 26, 20241,926.402,120.001,926.402,051.102,051.105,018
Mar 22, 20242,019.952,056.502,015.252,022.202,022.201,907
Mar 21, 20242,017.002,031.551,986.351,997.001,997.002,257
Mar 20, 20241,945.602,007.301,945.602,002.152,002.15718
Mar 19, 20241,965.651,995.251,965.651,984.801,984.804,222
Mar 18, 20241,949.701,999.001,890.001,972.551,972.557,825
Mar 15, 20242,027.202,030.001,992.752,005.252,005.2513,829
Mar 14, 20241,967.602,062.501,950.001,987.651,987.652,594
Mar 13, 20242,011.102,035.701,975.001,990.651,990.6517,067
Mar 12, 20242,050.352,065.001,983.202,051.852,051.8530,927
Mar 11, 20242,092.352,104.202,031.802,055.602,055.603,587
Mar 07, 20242,145.952,145.952,091.902,096.702,096.70752
Mar 06, 20242,125.452,155.502,088.052,104.302,104.301,249
Mar 05, 20242,215.052,215.052,120.002,127.802,127.805,369
Mar 04, 20242,212.052,222.002,140.002,160.852,160.855,759
Mar 01, 20242,247.002,257.002,121.052,214.352,214.359,213
Feb 29, 20242,286.002,357.002,246.602,254.802,254.805,302
Feb 28, 20242,255.002,308.952,239.802,288.352,288.352,468
Feb 27, 20242,230.952,282.002,230.952,262.352,262.353,009
Feb 26, 20242,299.952,299.952,240.002,249.552,249.551,960
Feb 23, 20242,220.952,249.952,204.052,237.602,237.60976
Feb 22, 20242,190.552,226.552,190.552,212.802,212.80926
Feb 21, 20242,309.952,309.952,191.302,219.452,219.452,496
Feb 20, 20242,234.702,252.752,234.702,244.002,244.003,878
Feb 19, 20242,256.252,286.452,218.352,232.202,232.202,129
Feb 16, 20242,230.102,267.902,230.102,241.202,241.204,317
Feb 15, 20242,176.902,282.402,157.202,240.302,240.309,760
Feb 14, 20242,135.052,171.202,123.802,161.802,161.80996
Feb 13, 20242,101.052,199.002,101.052,180.852,180.854,128
Feb 12, 20242,196.152,196.152,115.702,127.902,127.903,217
Feb 09, 20242,116.052,191.602,099.552,154.202,154.204,397
Feb 08, 20242,158.052,172.602,102.002,125.902,125.903,768
Feb 07, 20242,169.852,175.352,108.802,158.052,158.056,260
Feb 06, 20242,082.602,166.602,068.752,130.402,130.401,168,064
Feb 05, 20242,101.002,144.952,064.752,090.152,090.1514,991
Feb 02, 20242,174.852,174.852,128.552,148.602,148.603,730
Feb 01, 20242,149.752,175.302,137.952,161.402,161.406,854
Jan 31, 20242,066.052,156.052,066.052,140.152,140.157,374
Jan 30, 20242,100.852,100.852,060.602,078.352,078.352,642
Jan 29, 20242,075.002,084.902,051.402,080.952,080.951,603
Jan 25, 20242,088.202,092.652,053.202,074.202,074.201,458
Jan 24, 20242,025.452,100.001,997.952,077.902,077.903,193
Jan 23, 20242,057.002,061.902,006.302,014.252,014.251,658
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...