Price Data Selection & Download
Kimia Biosciences Share Price All Time Records & Statistics (May 2016 - May 2026)
2063 daily OHLCV records on BSE from May 2016 to May 2026. Compare with Kimia Biosciences valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹86.85
July 02, 2025
BSE Exchange
Share Price All Time Low
₹5.00
May 23, 2016
BSE Exchange
Highest Volume Trading Day
252,476
July 02, 2025 • ₹72.71
BSE Exchange
Share Price History Data (May 2016 - May 2026)
KIMIABL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹36.85 | ₹36.85 | ₹35.80 | ₹36.50 | 175 |
| 2026-05-20 | ₹35.85 | ₹36.80 | ₹34.93 | ₹36.80 | 291 |
| 2026-05-19 | ₹36.88 | ₹36.88 | ₹35.26 | ₹35.50 | 1,208 |
| 2026-05-18 | ₹34.91 | ₹36.25 | ₹34.90 | ₹36.05 | 335 |
| 2026-05-15 | ₹37.75 | ₹37.75 | ₹35.40 | ₹35.66 | 1,805 |
| 2026-05-14 | ₹36.25 | ₹37.00 | ₹35.40 | ₹36.87 | 2,185 |
| 2026-05-13 | ₹35.25 | ₹36.83 | ₹35.25 | ₹35.52 | 1,139 |
| 2026-05-12 | ₹37.79 | ₹38.10 | ₹35.26 | ₹35.34 | 4,229 |
| 2026-05-11 | ₹38.17 | ₹38.36 | ₹37.00 | ₹37.52 | 1,745 |
| 2026-05-08 | ₹37.49 | ₹38.00 | ₹36.51 | ₹37.99 | 8,463 |
| 2026-05-07 | ₹37.90 | ₹37.90 | ₹35.05 | ₹36.35 | 1,227 |
| 2026-05-06 | ₹34.30 | ₹38.00 | ₹34.30 | ₹36.30 | 3,257 |
| 2026-05-05 | ₹35.00 | ₹35.05 | ₹35.00 | ₹35.05 | 532 |
| 2026-05-04 | ₹35.35 | ₹36.45 | ₹34.05 | ₹34.67 | 1,516 |
| 2026-04-30 | ₹35.68 | ₹35.85 | ₹35.00 | ₹35.21 | 182 |
| 2026-04-29 | ₹35.51 | ₹36.50 | ₹35.01 | ₹35.85 | 3,355 |
| 2026-04-28 | ₹37.50 | ₹38.47 | ₹36.00 | ₹36.18 | 2,637 |
| 2026-04-27 | ₹36.01 | ₹38.49 | ₹36.01 | ₹37.50 | 2,633 |
| 2026-04-24 | ₹40.00 | ₹40.00 | ₹36.68 | ₹36.98 | 5,465 |
| 2026-04-23 | ₹38.59 | ₹38.59 | ₹36.50 | ₹38.28 | 580 |
| 2026-04-22 | ₹37.54 | ₹37.54 | ₹36.00 | ₹37.00 | 2,479 |
| 2026-04-21 | ₹38.44 | ₹38.99 | ₹37.25 | ₹37.54 | 3,270 |
| 2026-04-20 | ₹37.79 | ₹38.10 | ₹36.25 | ₹36.49 | 3,851 |
| 2026-04-17 | ₹37.68 | ₹38.50 | ₹37.31 | ₹37.97 | 3,715 |
| 2026-04-16 | ₹37.09 | ₹38.60 | ₹37.09 | ₹37.68 | 2,278 |
| 2026-04-15 | ₹38.29 | ₹38.29 | ₹36.25 | ₹37.44 | 13,540 |
| 2026-04-13 | ₹35.73 | ₹36.50 | ₹33.50 | ₹36.18 | 10,351 |
| 2026-04-10 | ₹31.99 | ₹37.77 | ₹30.10 | ₹35.73 | 14,177 |
| 2026-04-09 | ₹30.22 | ₹32.00 | ₹29.20 | ₹31.92 | 4,669 |
| 2026-04-08 | ₹30.48 | ₹30.48 | ₹29.00 | ₹30.22 | 1,500 |
| 2026-04-07 | ₹28.71 | ₹30.70 | ₹27.75 | ₹29.34 | 4,345 |
| 2026-04-06 | ₹26.78 | ₹28.15 | ₹26.44 | ₹28.15 | 666 |
| 2026-04-02 | ₹25.91 | ₹26.90 | ₹25.21 | ₹26.78 | 2,006 |
| 2026-04-01 | ₹24.80 | ₹26.23 | ₹23.59 | ₹25.91 | 1,371 |
| 2026-03-30 | ₹25.25 | ₹25.25 | ₹23.20 | ₹23.55 | 70,171 |
| 2026-03-27 | ₹29.10 | ₹29.10 | ₹24.00 | ₹25.36 | 21,203 |
| 2026-03-25 | ₹29.94 | ₹29.95 | ₹28.26 | ₹28.46 | 7,432 |
| 2026-03-24 | ₹30.50 | ₹30.50 | ₹28.01 | ₹28.67 | 5,478 |
| 2026-03-23 | ₹30.49 | ₹30.49 | ₹28.00 | ₹28.00 | 3,686 |
| 2026-03-20 | ₹30.24 | ₹30.25 | ₹29.30 | ₹29.30 | 1,236 |
| 2026-03-19 | ₹28.58 | ₹30.00 | ₹28.50 | ₹29.30 | 2,310 |
| 2026-03-18 | ₹28.02 | ₹29.83 | ₹28.02 | ₹29.31 | 5,910 |
| 2026-03-17 | ₹28.94 | ₹29.24 | ₹28.01 | ₹29.24 | 952 |
| 2026-03-16 | ₹27.80 | ₹28.70 | ₹27.80 | ₹28.58 | 2,154 |
| 2026-03-13 | ₹30.05 | ₹30.05 | ₹26.32 | ₹27.76 | 16,990 |
| 2026-03-12 | ₹30.61 | ₹30.84 | ₹29.70 | ₹30.00 | 606 |
| 2026-03-11 | ₹31.35 | ₹31.80 | ₹29.99 | ₹30.01 | 2,560 |
| 2026-03-10 | ₹31.00 | ₹31.89 | ₹30.00 | ₹31.35 | 588 |
| 2026-03-09 | ₹29.00 | ₹31.49 | ₹29.00 | ₹30.15 | 731 |
| 2026-03-06 | ₹31.00 | ₹32.40 | ₹30.00 | ₹30.26 | 1,025 |
| 2026-03-05 | ₹30.37 | ₹31.49 | ₹30.01 | ₹30.15 | 51,469 |
| 2026-03-04 | ₹28.00 | ₹30.90 | ₹28.00 | ₹30.35 | 5,522 |
| 2026-03-02 | ₹34.50 | ₹34.50 | ₹31.03 | ₹31.52 | 2,166 |
| 2026-02-27 | ₹33.86 | ₹34.22 | ₹33.25 | ₹33.69 | 632 |
| 2026-02-26 | ₹32.69 | ₹34.31 | ₹32.40 | ₹33.69 | 9,009 |
| 2026-02-25 | ₹31.00 | ₹32.70 | ₹31.00 | ₹32.26 | 4,880 |
| 2026-02-24 | ₹34.24 | ₹34.24 | ₹29.60 | ₹30.16 | 14,052 |
| 2026-02-23 | ₹34.61 | ₹34.61 | ₹33.26 | ₹33.34 | 6,408 |
| 2026-02-20 | ₹33.56 | ₹34.86 | ₹33.12 | ₹34.17 | 5,053 |
| 2026-02-19 | ₹37.00 | ₹37.00 | ₹33.00 | ₹33.28 | 25,621 |
| 2026-02-18 | ₹33.95 | ₹36.77 | ₹33.72 | ₹35.66 | 12,352 |
| 2026-02-17 | ₹33.99 | ₹33.99 | ₹32.20 | ₹33.26 | 5,329 |
| 2026-02-16 | ₹40.00 | ₹43.28 | ₹33.00 | ₹33.72 | 124,872 |
| 2026-02-13 | ₹34.10 | ₹41.76 | ₹33.60 | ₹39.95 | 93,385 |
| 2026-02-12 | ₹34.55 | ₹35.10 | ₹34.55 | ₹34.80 | 2,390 |
| 2026-02-11 | ₹35.00 | ₹36.80 | ₹33.02 | ₹35.06 | 8,990 |
| 2026-02-10 | ₹32.64 | ₹34.00 | ₹32.64 | ₹33.97 | 2,423 |
| 2026-02-09 | ₹31.78 | ₹32.64 | ₹31.78 | ₹32.64 | 1,777 |
| 2026-02-06 | ₹31.00 | ₹32.90 | ₹31.00 | ₹31.78 | 2,412 |
| 2026-02-05 | ₹31.95 | ₹33.00 | ₹31.10 | ₹31.50 | 31,112 |
| 2026-02-04 | ₹32.48 | ₹32.50 | ₹31.49 | ₹32.00 | 53,458 |
| 2026-02-03 | ₹31.00 | ₹33.00 | ₹30.50 | ₹32.00 | 1,374 |
| 2026-02-02 | ₹30.20 | ₹31.25 | ₹29.52 | ₹30.02 | 690 |
| 2026-02-01 | ₹30.70 | ₹30.90 | ₹29.63 | ₹30.10 | 954 |
| 2026-01-30 | ₹29.90 | ₹30.70 | ₹29.00 | ₹30.44 | 2,260 |
| 2026-01-29 | ₹29.01 | ₹30.50 | ₹29.01 | ₹29.86 | 2,356 |
| 2026-01-28 | ₹30.00 | ₹30.49 | ₹29.99 | ₹30.05 | 2,340 |
| 2026-01-27 | ₹29.50 | ₹30.98 | ₹28.50 | ₹29.47 | 1,997 |
| 2026-01-23 | ₹30.99 | ₹30.99 | ₹29.60 | ₹30.01 | 329 |
| 2026-01-22 | ₹29.20 | ₹31.00 | ₹29.00 | ₹30.99 | 1,458 |
| 2026-01-21 | ₹29.50 | ₹29.93 | ₹28.61 | ₹29.72 | 2,226 |
| 2026-01-20 | ₹30.84 | ₹31.40 | ₹29.03 | ₹29.03 | 1,918 |
| 2026-01-19 | ₹32.00 | ₹32.00 | ₹30.61 | ₹30.84 | 798 |
| 2026-01-16 | ₹31.55 | ₹32.40 | ₹31.00 | ₹31.90 | 329 |
| 2026-01-14 | ₹31.95 | ₹32.00 | ₹31.50 | ₹31.55 | 775 |
| 2026-01-13 | ₹31.19 | ₹32.00 | ₹31.08 | ₹31.32 | 1,012 |
| 2026-01-12 | ₹33.00 | ₹33.00 | ₹30.30 | ₹30.37 | 4,062 |
| 2026-01-09 | ₹31.50 | ₹32.99 | ₹31.11 | ₹32.25 | 970 |
| 2026-01-08 | ₹32.99 | ₹33.90 | ₹31.60 | ₹31.92 | 8,788 |
| 2026-01-07 | ₹34.00 | ₹34.98 | ₹31.50 | ₹32.51 | 21,511 |
| 2026-01-06 | ₹36.50 | ₹36.50 | ₹33.50 | ₹34.00 | 2,810 |
| 2026-01-05 | ₹36.50 | ₹36.50 | ₹34.02 | ₹35.42 | 6,987 |
| 2026-01-02 | ₹35.55 | ₹35.88 | ₹34.51 | ₹35.38 | 7,213 |
| 2026-01-01 | ₹33.00 | ₹35.90 | ₹32.45 | ₹35.16 | 18,526 |
Kimia Biosciences Share Price Performance Analysis (May 2016 - May 2026)
KIMIABL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.81%
₹35.16 → ₹36.50
Year to Date
Price Volatility
10.35%
Low Volatility
Year to Date
Average Daily Volume
8,609
Year to Date Average
BSE Exchange
Kimia Biosciences Share Price History – Frequently Asked Questions
Common questions about KIMIABL historical data and records. For live price, key ratios and fundamentals, see Kimia Biosciences share price screener.
What is the all-time high share price of Kimia Biosciences (KIMIABL)?
The all-time high share price of Kimia Biosciences was ₹86.85 recorded on July 02, 2025 on the BSE exchange.
What is the all-time low share price of Kimia Biosciences (KIMIABL)?
The all-time low share price of Kimia Biosciences was ₹5.0 recorded on May 23, 2016 on the BSE exchange.
How can I download KIMIABL historical share price data?
You can download Kimia Biosciences historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KIMIABL shares?
The highest trading volume day for Kimia Biosciences was 252,476 shares traded on July 02, 2025 on the BSE exchange, with share price at ₹72.71.