NSE: KIMS | Series: EQ
-
LTP
649.20
14.05 (2.21 %) -
Open
650.00
611.00 -
High
659.00
637.00 -
Low
640.10
610.00 -
Close
651.55
635.15 -
52W High
708.00
28 Apr, 2025 -
52W Low
474.05
03 Mar, 2025
Upper Circuit: 762.18
Lower Circuit: 508.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 650.00 | 659.00 | 640.10 | 649.20 | 651.55 | 16.40 | 2.58 | 708.00 | 474.05 | 344,737 | 22.34 Crore | 27,309 |
| 09 May, 2025 | 611.00 | 637.00 | 610.00 | 632.00 | 635.15 | 0.65 | 0.1 | 708.00 | 474.05 | 332,051 | 20.79 Crore | 20,994 |
| 08 May, 2025 | 650.00 | 654.70 | 628.00 | 628.00 | 634.50 | -9.25 | -1.44 | 708.00 | 474.05 | 198,986 | 12.71 Crore | 17,583 |
| 07 May, 2025 | 656.60 | 656.60 | 632.50 | 644.10 | 643.75 | -18.85 | -2.84 | 708.00 | 474.05 | 440,134 | 28.30 Crore | 29,955 |
| 06 May, 2025 | 663.10 | 666.40 | 654.30 | 662.10 | 662.60 | 0.90 | 0.14 | 708.00 | 474.05 | 270,226 | 17.84 Crore | 27,876 |
| 05 May, 2025 | 662.20 | 672.70 | 646.25 | 662.50 | 661.70 | 2.75 | 0.42 | 708.00 | 474.05 | 720,736 | 47.63 Crore | 55,461 |
| 02 May, 2025 | 656.95 | 665.40 | 646.90 | 657.00 | 658.95 | 2.10 | 0.32 | 708.00 | 474.05 | 460,385 | 30.36 Crore | 44,483 |
| 30 Apr, 2025 | 673.00 | 676.95 | 653.00 | 654.10 | 656.85 | -19.45 | -2.88 | 708.00 | 474.05 | 574,185 | 38.09 Crore | 34,913 |
| 29 Apr, 2025 | 671.60 | 682.70 | 663.50 | 673.00 | 676.30 | 5.05 | 0.75 | 708.00 | 474.05 | 538,840 | 36.32 Crore | 30,065 |
| 28 Apr, 2025 | 679.50 | 708.00 | 659.25 | 669.00 | 671.25 | -3.30 | -0.49 | 708.00 | 474.05 | 1,795,508 | 121.69 Crore | 93,448 |
| 25 Apr, 2025 | 670.20 | 680.95 | 662.05 | 670.50 | 674.55 | 7.45 | 1.12 | 700.00 | 474.05 | 676,407 | 45.45 Crore | 53,870 |
| 24 Apr, 2025 | 689.00 | 691.20 | 663.00 | 665.70 | 667.10 | -24.20 | -3.5 | 700.00 | 474.05 | 984,473 | 66.28 Crore | 36,931 |