Price Data Selection & Download
Krishna Institute of Medical Sciences Share Price All Time Records & Statistics (Jun 2021 - May 2026)
1207 daily OHLCV records on NSE from June 2021 to May 2026. Examine Krishna Institute of Medical S quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹798.40
July 24, 2025
NSE Exchange
Share Price All Time Low
₹187.50
July 01, 2021
NSE Exchange
Highest Volume Trading Day
66,926,475
June 28, 2021 • ₹199.40
NSE Exchange
Share Price History Data (Jun 2021 - May 2026)
KIMS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹765.05 | ₹789.90 | ₹753.65 | ₹784.45 | 340,290 |
| 2026-05-26 | ₹758.60 | ₹774.50 | ₹749.95 | ₹767.75 | 289,953 |
| 2026-05-25 | ₹769.95 | ₹769.95 | ₹744.05 | ₹756.80 | 233,184 |
| 2026-05-22 | ₹773.00 | ₹775.00 | ₹757.15 | ₹764.10 | 170,196 |
| 2026-05-21 | ₹756.00 | ₹771.00 | ₹747.50 | ₹769.15 | 229,698 |
| 2026-05-20 | ₹739.60 | ₹761.90 | ₹725.15 | ₹755.80 | 541,967 |
| 2026-05-19 | ₹722.50 | ₹745.00 | ₹716.00 | ₹741.05 | 596,172 |
| 2026-05-18 | ₹748.00 | ₹755.00 | ₹714.00 | ₹716.85 | 542,362 |
| 2026-05-15 | ₹771.50 | ₹782.00 | ₹748.05 | ₹761.65 | 592,313 |
| 2026-05-14 | ₹779.85 | ₹790.60 | ₹767.10 | ₹773.30 | 709,136 |
| 2026-05-13 | ₹746.25 | ₹787.85 | ₹743.25 | ₹776.10 | 660,149 |
| 2026-05-12 | ₹778.90 | ₹783.00 | ₹739.95 | ₹750.10 | 852,651 |
| 2026-05-11 | ₹717.60 | ₹791.15 | ₹709.85 | ₹777.85 | 3,419,306 |
| 2026-05-08 | ₹706.60 | ₹721.20 | ₹705.65 | ₹717.60 | 364,830 |
| 2026-05-07 | ₹700.30 | ₹714.45 | ₹700.30 | ₹706.85 | 319,208 |
| 2026-05-06 | ₹679.95 | ₹711.35 | ₹673.60 | ₹700.30 | 1,059,527 |
| 2026-05-05 | ₹677.90 | ₹689.85 | ₹669.60 | ₹676.40 | 177,137 |
| 2026-05-04 | ₹672.00 | ₹685.00 | ₹663.00 | ₹683.20 | 417,706 |
| 2026-04-30 | ₹660.30 | ₹669.30 | ₹658.00 | ₹666.70 | 192,680 |
| 2026-04-29 | ₹662.25 | ₹672.05 | ₹660.00 | ₹665.25 | 707,561 |
| 2026-04-28 | ₹674.05 | ₹674.60 | ₹656.70 | ₹662.25 | 384,988 |
| 2026-04-27 | ₹660.00 | ₹679.40 | ₹650.05 | ₹674.45 | 354,963 |
| 2026-04-24 | ₹656.05 | ₹657.00 | ₹644.75 | ₹651.20 | 360,197 |
| 2026-04-23 | ₹678.00 | ₹678.00 | ₹644.30 | ₹654.95 | 1,860,114 |
| 2026-04-22 | ₹680.00 | ₹685.25 | ₹675.55 | ₹681.70 | 168,889 |
| 2026-04-21 | ₹684.90 | ₹685.90 | ₹673.20 | ₹681.30 | 348,008 |
| 2026-04-20 | ₹682.15 | ₹691.90 | ₹672.75 | ₹678.20 | 692,379 |
| 2026-04-17 | ₹671.00 | ₹685.30 | ₹661.45 | ₹682.15 | 321,521 |
| 2026-04-16 | ₹673.00 | ₹674.60 | ₹663.00 | ₹665.15 | 298,802 |
| 2026-04-15 | ₹661.05 | ₹675.00 | ₹651.60 | ₹665.05 | 673,016 |
| 2026-04-13 | ₹654.05 | ₹663.80 | ₹645.05 | ₹657.50 | 287,065 |
| 2026-04-10 | ₹662.05 | ₹670.15 | ₹660.20 | ₹664.25 | 1,691,681 |
| 2026-04-09 | ₹664.30 | ₹668.00 | ₹652.55 | ₹662.00 | 127,150 |
| 2026-04-08 | ₹656.00 | ₹683.95 | ₹650.90 | ₹664.30 | 372,054 |
| 2026-04-07 | ₹621.35 | ₹642.45 | ₹618.55 | ₹639.70 | 311,565 |
| 2026-04-06 | ₹621.35 | ₹627.90 | ₹614.60 | ₹626.60 | 274,583 |
| 2026-04-02 | ₹623.00 | ₹629.60 | ₹613.00 | ₹626.25 | 182,632 |
| 2026-04-01 | ₹630.10 | ₹636.80 | ₹619.05 | ₹624.90 | 581,451 |
| 2026-03-30 | ₹625.00 | ₹628.45 | ₹610.80 | ₹621.50 | 244,686 |
| 2026-03-27 | ₹642.00 | ₹645.95 | ₹631.00 | ₹636.40 | 280,012 |
| 2026-03-25 | ₹633.65 | ₹652.90 | ₹629.55 | ₹649.40 | 198,999 |
| 2026-03-24 | ₹652.00 | ₹652.00 | ₹626.45 | ₹631.05 | 289,876 |
| 2026-03-23 | ₹641.00 | ₹641.05 | ₹619.00 | ₹630.50 | 388,274 |
| 2026-03-20 | ₹657.55 | ₹658.70 | ₹639.00 | ₹645.10 | 282,658 |
| 2026-03-19 | ₹656.00 | ₹666.95 | ₹650.50 | ₹657.55 | 116,061 |
| 2026-03-18 | ₹655.35 | ₹680.95 | ₹655.35 | ₹672.00 | 203,293 |
| 2026-03-17 | ₹644.40 | ₹662.10 | ₹640.80 | ₹658.50 | 109,871 |
| 2026-03-16 | ₹634.95 | ₹652.00 | ₹627.00 | ₹646.10 | 234,013 |
| 2026-03-13 | ₹660.00 | ₹661.10 | ₹631.00 | ₹634.90 | 349,687 |
| 2026-03-12 | ₹677.55 | ₹680.75 | ₹659.55 | ₹664.40 | 401,680 |
| 2026-03-11 | ₹692.10 | ₹697.80 | ₹675.00 | ₹675.90 | 414,525 |
| 2026-03-10 | ₹701.95 | ₹712.65 | ₹684.25 | ₹688.50 | 528,723 |
| 2026-03-09 | ₹714.00 | ₹714.00 | ₹679.15 | ₹693.05 | 492,895 |
| 2026-03-06 | ₹701.05 | ₹735.00 | ₹690.00 | ₹720.60 | 282,833 |
| 2026-03-05 | ₹706.90 | ₹713.60 | ₹694.00 | ₹704.50 | 220,806 |
| 2026-03-04 | ₹715.00 | ₹715.00 | ₹698.70 | ₹706.30 | 245,016 |
| 2026-03-02 | ₹712.35 | ₹730.80 | ₹712.35 | ₹718.15 | 326,843 |
| 2026-02-27 | ₹741.00 | ₹755.95 | ₹726.50 | ₹745.05 | 521,540 |
| 2026-02-26 | ₹727.40 | ₹757.50 | ₹722.15 | ₹743.30 | 708,608 |
| 2026-02-25 | ₹732.70 | ₹739.55 | ₹721.20 | ₹726.60 | 227,408 |
| 2026-02-24 | ₹715.00 | ₹740.00 | ₹709.65 | ₹735.85 | 609,994 |
| 2026-02-23 | ₹692.75 | ₹722.50 | ₹691.05 | ₹717.45 | 684,621 |
| 2026-02-20 | ₹699.50 | ₹704.50 | ₹685.00 | ₹692.50 | 136,436 |
| 2026-02-19 | ₹701.40 | ₹713.40 | ₹697.35 | ₹700.70 | 255,555 |
| 2026-02-18 | ₹712.20 | ₹716.20 | ₹697.00 | ₹700.45 | 152,197 |
| 2026-02-17 | ₹680.00 | ₹713.80 | ₹680.00 | ₹709.95 | 399,492 |
| 2026-02-16 | ₹679.95 | ₹693.90 | ₹675.70 | ₹684.40 | 257,081 |
| 2026-02-13 | ₹685.00 | ₹709.55 | ₹670.15 | ₹687.20 | 585,237 |
| 2026-02-12 | ₹687.15 | ₹706.85 | ₹680.45 | ₹697.80 | 1,231,297 |
| 2026-02-11 | ₹654.80 | ₹689.00 | ₹650.55 | ₹683.75 | 641,179 |
| 2026-02-10 | ₹655.00 | ₹675.80 | ₹645.15 | ₹649.85 | 1,038,979 |
| 2026-02-09 | ₹594.00 | ₹651.50 | ₹589.55 | ₹646.65 | 1,607,892 |
| 2026-02-06 | ₹606.45 | ₹607.25 | ₹591.30 | ₹595.15 | 202,195 |
| 2026-02-05 | ₹610.65 | ₹610.65 | ₹598.65 | ₹606.45 | 112,913 |
| 2026-02-04 | ₹614.00 | ₹614.00 | ₹602.50 | ₹609.70 | 119,641 |
| 2026-02-03 | ₹599.90 | ₹625.00 | ₹598.10 | ₹616.95 | 320,264 |
| 2026-02-02 | ₹593.00 | ₹603.00 | ₹578.60 | ₹593.00 | 502,603 |
| 2026-02-01 | ₹608.00 | ₹608.00 | ₹589.90 | ₹593.55 | 204,888 |
| 2026-01-30 | ₹604.10 | ₹608.45 | ₹598.10 | ₹603.75 | 613,675 |
| 2026-01-29 | ₹609.00 | ₹610.50 | ₹598.00 | ₹607.15 | 469,223 |
| 2026-01-28 | ₹612.80 | ₹613.75 | ₹601.05 | ₹609.65 | 268,006 |
| 2026-01-27 | ₹577.95 | ₹618.50 | ₹575.80 | ₹615.00 | 724,790 |
| 2026-01-23 | ₹603.30 | ₹603.30 | ₹580.00 | ₹582.10 | 150,634 |
| 2026-01-22 | ₹610.10 | ₹613.60 | ₹594.60 | ₹597.65 | 202,344 |
| 2026-01-21 | ₹610.00 | ₹613.90 | ₹602.00 | ₹609.65 | 1,020,655 |
| 2026-01-20 | ₹611.90 | ₹618.80 | ₹609.00 | ₹617.00 | 298,659 |
| 2026-01-19 | ₹611.00 | ₹613.00 | ₹605.35 | ₹611.05 | 206,045 |
| 2026-01-16 | ₹626.40 | ₹627.80 | ₹611.55 | ₹614.25 | 188,192 |
| 2026-01-14 | ₹622.00 | ₹631.00 | ₹616.15 | ₹623.60 | 151,942 |
| 2026-01-13 | ₹619.00 | ₹623.90 | ₹615.00 | ₹622.85 | 200,017 |
| 2026-01-12 | ₹620.05 | ₹622.45 | ₹608.00 | ₹613.80 | 233,154 |
| 2026-01-09 | ₹610.00 | ₹626.80 | ₹604.25 | ₹620.15 | 681,980 |
| 2026-01-08 | ₹628.40 | ₹628.40 | ₹606.15 | ₹609.15 | 326,382 |
| 2026-01-07 | ₹625.80 | ₹630.00 | ₹622.50 | ₹625.35 | 723,663 |
| 2026-01-06 | ₹652.45 | ₹667.15 | ₹625.00 | ₹629.05 | 657,051 |
| 2026-01-05 | ₹630.95 | ₹660.10 | ₹630.35 | ₹653.60 | 647,314 |
| 2026-01-02 | ₹619.25 | ₹637.90 | ₹616.80 | ₹632.25 | 353,541 |
| 2026-01-01 | ₹610.50 | ₹622.00 | ₹606.10 | ₹616.10 | 204,789 |
Krishna Institute of Medical Sciences Share Price Performance Analysis (Jun 2021 - May 2026)
KIMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.33%
₹616.10 → ₹784.45
Year to Date
Price Volatility
7.70%
Low Volatility
Year to Date
Average Daily Volume
471,020
Year to Date Average
NSE Exchange
Krishna Institute of Medical Sciences Share Price History – Frequently Asked Questions
Common questions about KIMS historical data and records. For live price, key ratios and fundamentals, see KIMS share price screener.
What is the all-time high share price of Krishna Institute of Medical Sciences (KIMS)?
The all-time high share price of Krishna Institute of Medical Sciences was ₹798.4 recorded on July 24, 2025 on the NSE exchange.
What is the all-time low share price of Krishna Institute of Medical Sciences (KIMS)?
The all-time low share price of Krishna Institute of Medical Sciences was ₹187.5 recorded on July 01, 2021 on the NSE exchange.
How can I download KIMS historical share price data?
You can download Krishna Institute of Medical Sciences 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 KIMS shares?
The highest trading volume day for Krishna Institute of Medical Sciences was 66,926,475 shares traded on June 28, 2021 on the NSE exchange, with share price at ₹199.4.