Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Krishna Institute of Medical Sciences Limited (KIMS.BO)

660.90
+1.75
+(0.27%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025669.60672.30648.80660.90660.9052,717
May 2, 2025650.25664.40646.55659.15659.1529,036
Apr 30, 2025673.00675.95653.50657.35657.3513,277
Apr 29, 2025675.00682.00663.95675.85675.8522,655
Apr 28, 2025682.60707.50659.45671.70671.7028,388
Apr 25, 2025667.15679.20661.75674.05674.0543,925
Apr 24, 2025685.60687.85663.50667.10667.1044,750
Apr 23, 2025694.60700.00686.20691.65691.6531,512
Apr 22, 2025659.95697.50659.95683.40683.4065,623
Apr 21, 2025656.00665.95645.00660.75660.7518,724
Apr 17, 2025648.25657.35640.55654.95654.958,326
Apr 16, 2025625.10649.90621.10644.80644.8029,863
Apr 15, 2025619.95632.65614.65630.95630.959,773
Apr 11, 2025608.35620.85596.35614.75614.7511,377
Apr 9, 2025598.90598.90573.25593.50593.507,758
Apr 8, 2025583.40587.40571.25583.85583.8518,622
Apr 7, 2025579.95579.95537.80569.35569.3529,850
Apr 4, 2025603.00609.50581.00593.25593.2520,000
Apr 3, 2025607.85620.50600.05605.00605.0015,045
Apr 2, 2025622.05622.05607.00608.85608.8510,797
Apr 1, 2025642.65666.90613.10617.30617.3022,075
Mar 28, 2025622.50642.50610.05639.30639.3055,548
Mar 27, 2025625.60637.65604.55620.45620.4559,861
Mar 26, 2025634.50638.35607.05613.50613.5023,389
Mar 25, 2025645.05656.40626.40638.05638.0515,221
Mar 24, 2025615.00646.00606.85639.80639.8022,894
Mar 21, 2025590.95618.10585.10614.05614.0563,503
Mar 20, 2025595.00597.00577.05591.65591.6526,726
Mar 19, 2025585.00597.50575.55590.85590.8517,993
Mar 18, 2025599.60599.60578.40580.20580.2037,956
Mar 17, 2025570.65600.75562.00595.60595.6042,518
Mar 13, 2025554.70575.00533.25569.95569.9536,022
Mar 12, 2025527.00555.00518.55549.85549.8535,345
Mar 11, 2025510.05530.00508.15527.35527.3513,602
Mar 10, 2025510.55524.55510.05513.75513.7521,936
Mar 7, 2025536.95536.95510.00512.55512.5524,496
Mar 6, 2025511.80530.00511.80526.40526.409,660
Mar 5, 2025506.05515.75501.95508.15508.1514,513
Mar 4, 2025517.45520.15502.00512.65512.6518,047
Mar 3, 2025476.15526.30474.55519.90519.9059,905
Feb 28, 2025531.25531.25510.00520.50520.5013,406
Feb 27, 2025516.15537.90515.00531.35531.3524,193
Feb 25, 2025535.00535.00513.60516.20516.2021,714
Feb 24, 2025534.40534.40508.90524.75524.7589,535
Feb 21, 2025562.00562.00534.00535.30535.3015,455
Feb 20, 2025534.00552.20530.00542.20542.2033,975
Feb 19, 2025544.30547.95534.50537.00537.0025,663
Feb 18, 2025573.25573.25538.50545.45545.4518,266
Feb 17, 2025570.05584.35545.35558.70558.7033,888
Feb 14, 2025595.00595.20573.00581.10581.1018,539
Feb 13, 2025609.00609.00590.00591.60591.6015,982
Feb 12, 2025601.05611.35591.30607.25607.2512,743
Feb 11, 2025622.95622.95599.65603.20603.2020,277
Feb 10, 2025667.95667.95608.00613.35613.3516,034
Feb 7, 2025644.95651.25634.60641.35641.3518,137
Feb 6, 2025654.55662.95643.85654.05654.0514,150
Feb 5, 2025639.95652.85629.00649.15649.1511,948
Feb 4, 2025615.70642.00608.25639.85639.858,612
Feb 3, 2025630.05632.00612.55614.90614.905,189
Feb 1, 2025613.90619.25601.70614.85614.855,322
Jan 31, 2025600.00611.00600.00608.10608.109,585
Jan 30, 2025608.15610.40599.00602.50602.504,295
Jan 29, 2025583.70610.20583.70608.00608.005,407
Jan 28, 2025597.95608.00562.85595.05595.0533,489
Jan 27, 2025600.05605.10581.00592.95592.9517,315
Jan 24, 2025611.05620.00602.25605.35605.354,895
Jan 23, 2025613.30621.00606.05618.25618.255,332
Jan 22, 2025628.95628.95607.85613.25613.257,863
Jan 21, 2025630.00631.40620.00621.00621.0010,238
Jan 20, 2025630.00646.20614.05623.35623.3529,998
Jan 17, 2025611.00613.75604.60609.55609.5513,047
Jan 16, 2025620.00628.20611.05612.20612.2019,378
Jan 15, 2025620.00622.00606.80618.35618.3512,996
Jan 14, 2025618.70630.65614.65618.95618.9534,356
Jan 13, 2025659.65674.00611.40618.65618.6538,386
Jan 10, 2025641.00660.40634.00649.15649.1530,778
Jan 9, 2025658.70665.00641.00657.60657.6029,638
Jan 8, 2025650.85668.00649.45661.60661.6037,867
Jan 7, 2025639.40653.95630.00648.90648.9039,440
Jan 6, 2025638.00649.00624.70630.20630.2041,849
Jan 3, 2025605.00639.00605.00627.15627.1551,411
Jan 2, 2025614.15615.85606.45614.45614.458,162
Jan 1, 2025603.00619.70600.70602.85602.8513,799
Dec 31, 2024599.95608.30592.00599.10599.108,322
Dec 30, 2024595.45605.95589.05601.85601.8523,428
Dec 27, 2024587.95599.00587.90596.10596.108,740
Dec 26, 2024600.10602.55587.00588.55588.5512,805
Dec 24, 2024594.70601.70585.30600.05600.056,765
Dec 23, 2024604.15604.15588.40589.90589.905,102
Dec 20, 2024592.00601.25588.35592.30592.3014,413
Dec 19, 2024570.25596.70570.25595.45595.4527,227
Dec 18, 2024595.95608.50579.15582.95582.9516,314
Dec 17, 2024583.15600.95583.15596.70596.7010,990
Dec 16, 2024590.90597.95585.90593.75593.7521,573
Dec 13, 2024596.05597.30588.45592.75592.7534,935
Dec 12, 2024618.45618.45598.70599.95599.9528,816
Dec 11, 2024619.30620.35607.25612.10612.1024,132
Dec 10, 2024630.00634.75613.55614.70614.7011,114
Dec 9, 2024618.80624.70609.15622.65622.6516,907
Dec 6, 2024627.60627.60606.15610.40610.4015,035
Dec 5, 2024611.75632.55611.70615.45615.4547,954
Dec 4, 2024621.30631.35605.25608.65608.6524,045
Dec 3, 2024611.50613.60605.85609.85609.8516,793
Dec 2, 2024593.75604.15584.85601.75601.7531,732
Nov 29, 2024584.10596.00570.55592.50592.5017,820
Nov 28, 2024594.95594.95570.60573.90573.9014,348
Nov 27, 2024599.90606.60582.80588.25588.2529,054
Nov 26, 2024600.00602.00595.00599.35599.3518,416
Nov 25, 2024607.30615.00594.00596.80596.8040,805
Nov 22, 2024585.05606.00581.40595.30595.3061,743
Nov 21, 2024565.45591.20565.45584.75584.7524,695
Nov 19, 2024560.00572.55560.00566.95566.955,485
Nov 18, 2024560.00565.75552.15557.30557.306,039
Nov 14, 2024550.00566.00550.00559.45559.459,089
Nov 13, 2024550.70561.55546.10553.95553.9524,448
Nov 12, 2024564.00575.00547.90556.50556.5038,335
Nov 11, 2024589.35603.95553.75563.75563.7581,291
Nov 8, 2024572.00574.30557.20570.20570.207,242
Nov 7, 2024564.00568.40558.30564.00564.006,936
Nov 6, 2024565.00572.10554.90559.50559.5010,622
Nov 4, 2024531.15562.20531.15547.60547.6026,263
Nov 1, 2024550.95557.80534.75542.30542.305,111
Oct 31, 2024537.95551.00535.00544.50544.5010,274
Oct 29, 2024517.40529.45511.00527.20527.208,860
Oct 28, 2024532.20532.20508.05517.40517.402,785
Oct 25, 2024520.00526.45514.05521.75521.755,248
Oct 24, 2024542.55542.55519.25520.35520.355,747
Oct 23, 2024521.00534.60521.00531.90531.906,226
Oct 22, 2024540.05543.90523.20526.30526.3010,772
Oct 21, 2024542.95548.00536.05545.85545.855,633
Oct 18, 2024543.00564.35532.45539.40539.4016,500
Oct 17, 2024550.05557.80541.00542.90542.906,002
Oct 16, 2024569.95569.95546.85555.10555.106,943
Oct 15, 2024546.30566.50544.90558.75558.7511,167
Oct 14, 2024547.05553.70542.05544.90544.909,021
Oct 11, 2024540.35559.45539.75548.95548.9516,643
Oct 10, 2024535.55543.80528.00541.65541.658,244
Oct 9, 2024539.05554.90533.25534.95534.954,395
Oct 8, 2024531.00549.65528.30539.05539.0510,619
Oct 7, 2024554.95556.85531.05534.35534.3537,817
Oct 4, 2024535.00561.75535.00550.50550.5010,410
Oct 3, 2024503.10544.75503.10541.50541.5065,234
Oct 1, 2024564.00565.80552.00556.45556.4518,336
Sep 30, 2024549.50559.00541.00557.15557.1520,127
Sep 27, 2024540.00546.95540.00545.30545.3011,387
Sep 26, 2024550.00550.00540.00542.95542.959,429
Sep 25, 2024551.15551.20540.00547.10547.1016,456
Sep 24, 2024544.85554.55543.95553.25553.256,918
Sep 23, 2024543.10552.10542.00544.05544.0520,015
Sep 20, 2024560.25560.25544.90547.60547.6010,174
Sep 19, 2024548.00566.00544.80549.75549.7543,605
Sep 18, 2024566.35566.35539.00545.55545.5543,240
Sep 17, 2024572.95572.95558.85562.05562.0541,510
Sep 16, 2024556.45579.50542.05574.30574.3026,457
Sep 13, 2024 5:1 Stock Splits
Sep 13, 2024555.05580.10549.60552.15552.15117,507
Sep 12, 2024541.60573.60536.00546.54546.5496,995
Sep 11, 2024538.49540.83529.01532.68532.6830,575
Sep 10, 2024532.87536.02517.97527.93527.9326,325
Sep 9, 2024538.59538.59523.92527.84527.8412,770
Sep 6, 2024536.24536.71522.16531.19531.1916,940
Sep 5, 2024527.20538.00520.46535.81535.8115,720
Sep 4, 2024523.08531.05512.00523.03523.0330,320
Sep 3, 2024511.11522.15510.98512.83512.8319,150
Sep 2, 2024509.93521.46503.94510.41510.4116,085
Aug 30, 2024500.97519.00492.35505.72505.7227,935
Aug 29, 2024497.84504.15490.84492.35492.3526,675
Aug 28, 2024506.00506.00493.59502.38502.3812,730
Aug 27, 2024492.17507.99492.17503.67503.6743,520
Aug 26, 2024495.05498.37490.73496.83496.8313,050
Aug 23, 2024488.00499.40488.00493.99493.99135,580
Aug 22, 2024487.51493.21484.76489.29489.2918,375
Aug 21, 2024476.00497.63474.54486.52486.5237,050
Aug 20, 2024484.25484.25466.39474.10474.103,919,625
Aug 19, 2024464.04478.00461.26475.51475.5155,510
Aug 16, 2024449.62467.00449.62463.68463.6865,970
Aug 14, 2024445.44454.53444.20449.62449.6210,460
Aug 13, 2024447.00449.17437.20444.40444.407,035
Aug 12, 2024446.40449.63442.17449.00449.0015,510
Aug 9, 2024434.06448.90434.06446.26446.2614,560
Aug 8, 2024438.96443.00428.25437.66437.6635,745
Aug 7, 2024425.89431.09421.20428.37428.377,225
Aug 6, 2024408.84433.00408.84423.92423.9224,435
Aug 5, 2024404.12424.03404.12417.18417.189,430
Aug 2, 2024422.37429.00420.62424.53424.534,105
Aug 1, 2024430.01433.20425.01428.31428.3114,705
Jul 31, 2024435.27435.94426.01429.82429.8213,240
Jul 30, 2024436.40440.21427.02436.74436.7412,175
Jul 29, 2024432.00436.98427.76429.03429.0310,935
Jul 26, 2024425.25433.98424.51431.67431.676,920
Jul 25, 2024420.00429.15420.00427.90427.9010,580
Jul 24, 2024423.44427.37421.44424.12424.1221,365
Jul 23, 2024431.36431.36417.80423.11423.116,555
Jul 22, 2024418.61428.20407.80422.90422.9011,590
Jul 19, 2024429.19429.19420.98427.15427.154,925
Jul 18, 2024422.00434.42422.00426.94426.9418,240
Jul 16, 2024435.00435.00423.26425.18425.189,465
Jul 15, 2024435.54435.63423.60426.69426.699,765
Jul 12, 2024431.88433.19426.00427.63427.6314,395
Jul 11, 2024433.40437.31428.13433.49433.497,940
Jul 10, 2024425.00438.01423.28433.56433.5685,685
Jul 9, 2024420.91422.60418.87420.77420.7711,170
Jul 8, 2024433.98433.98418.53419.60419.6012,820
Jul 5, 2024426.00432.89424.71426.27426.279,630
Jul 4, 2024428.00431.57421.13424.64424.6410,885
Jul 3, 2024418.99426.25418.99424.24424.2420,155
Jul 2, 2024427.99427.99417.00418.98418.9813,245
Jul 1, 2024419.99428.22416.88426.43426.4310,970
Jun 28, 2024425.80436.00415.00416.75416.7562,810
Jun 27, 2024426.00426.00416.31420.62420.6214,150
Jun 26, 2024428.01432.39421.43425.12425.1240,115
Jun 25, 2024420.01437.49420.01425.70425.7038,440
Jun 24, 2024415.09420.00406.17410.89410.8946,485
Jun 21, 2024410.11417.80409.05410.93410.9330,170
Jun 20, 2024426.79426.79410.81417.59417.5917,645
Jun 19, 2024410.75422.41407.61418.42418.4243,750
Jun 18, 2024425.12425.12401.93408.37408.3713,145
Jun 14, 2024401.60410.00401.60406.81406.8136,050
Jun 13, 2024400.00403.99394.80401.42401.4217,505
Jun 12, 2024385.00394.65382.78392.71392.717,510
Jun 11, 2024377.00388.58372.39382.77382.7752,365
Jun 10, 2024385.00387.83370.75373.14373.147,570
Jun 7, 2024379.25384.88378.72380.22380.2210,665
Jun 6, 2024378.80384.34373.74376.68376.6838,865
Jun 5, 2024379.60381.00366.00379.91379.9122,780
Jun 4, 2024373.32373.60350.02369.30369.3038,300
Jun 3, 2024368.23375.00361.00366.50366.50150,830
May 31, 2024366.01371.23361.39365.37365.3755,060
May 30, 2024364.00370.04361.00365.85365.8573,285
May 29, 2024371.03373.76363.61364.25364.2515,010
May 28, 2024370.26377.33365.38369.82369.8216,310
May 27, 2024376.16377.01357.80362.65362.6572,840
May 24, 2024378.99379.83374.28376.10376.106,265
May 23, 2024385.99385.99373.40374.34374.3420,480
May 22, 2024390.18390.18380.00381.18381.183,450
May 21, 2024392.00392.00378.46386.20386.2018,835
May 17, 2024378.97383.34374.33378.39378.3926,280
May 16, 2024389.90391.22383.35385.78385.787,820
May 15, 2024390.20395.22388.55389.93389.933,160
May 14, 2024402.05402.05388.20390.26390.2611,355
May 13, 2024399.72401.16392.40394.16394.1613,570
May 10, 2024392.27406.27392.27399.72399.7211,645
May 9, 2024406.82413.24396.34400.27400.278,830
May 8, 2024410.17413.49402.52404.08404.0819,630
May 7, 2024411.84415.61410.03411.86411.869,300
May 6, 2024404.82421.01399.79410.93410.9326,070

Related Tickers

YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
474.50
+0.69%
 
MEDANTA.NS Global Health Limited
1,208.50
+0.47%
 
FORTIS.NS Fortis Healthcare Limited
681.00
+0.35%
 
NH.NS Narayana Hrudayalaya Limited
1,779.40
+1.11%
 
NIVF NewGenIvf Group Limited
3.5400
+17.61%
 
HCA HCA Healthcare, Inc.
349.38
+0.41%