NSE: KIMS | Series: EQ
-
LTP
593.55
-1.70 (-0.29 %) -
Open
590.05
576.00 -
High
601.85
596.50 -
Low
588.00
575.00 -
Close
592.90
595.25 -
52W High
634.65
10 Dec, 2024 -
52W Low
507.80
28 Oct, 2024
Upper Circuit: 714.30
Lower Circuit: 476.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 590.05 | 601.85 | 588.00 | 593.55 | 592.90 | -2.35 | -0.39 | 634.65 | 507.80 | 540,091 | 32.09 Crore | 37,831 |
| 19 Dec, 2024 | 576.00 | 596.50 | 575.00 | 595.00 | 595.25 | 12.60 | 2.16 | 634.65 | 507.80 | 445,392 | 26.26 Crore | 31,457 |
| 18 Dec, 2024 | 594.85 | 608.75 | 578.90 | 588.70 | 582.65 | -13.50 | -2.26 | 634.65 | 507.80 | 365,385 | 21.59 Crore | 23,569 |
| 17 Dec, 2024 | 589.00 | 601.20 | 586.25 | 594.50 | 596.15 | 2.30 | 0.39 | 634.65 | 507.80 | 264,237 | 15.69 Crore | 17,855 |
| 16 Dec, 2024 | 592.25 | 598.00 | 585.70 | 593.70 | 593.85 | 1.60 | 0.27 | 634.65 | 507.80 | 511,098 | 30.36 Crore | 33,252 |
| 13 Dec, 2024 | 596.00 | 596.95 | 588.20 | 590.00 | 592.25 | -7.60 | -1.27 | 634.65 | 507.80 | 940,730 | 55.70 Crore | 24,602 |
| 12 Dec, 2024 | 614.15 | 614.15 | 598.75 | 599.00 | 599.85 | -11.65 | -1.91 | 634.65 | 507.80 | 506,944 | 30.53 Crore | 32,271 |
| 11 Dec, 2024 | 616.80 | 620.70 | 607.45 | 609.50 | 611.50 | -3.40 | -0.55 | 634.65 | 507.80 | 295,517 | 18.10 Crore | 20,912 |
| 10 Dec, 2024 | 630.90 | 634.65 | 612.95 | 616.80 | 614.90 | -7.95 | -1.28 | 634.65 | 507.80 | 1,093,682 | 68.52 Crore | 29,004 |
| 09 Dec, 2024 | 614.70 | 624.40 | 607.50 | 621.00 | 622.85 | 11.45 | 1.87 | 633.00 | 507.80 | 630,840 | 39.02 Crore | 31,215 |
| 06 Dec, 2024 | 620.75 | 620.75 | 605.60 | 612.95 | 611.40 | -4.25 | -0.69 | 633.00 | 507.80 | 344,778 | 21.09 Crore | 21,497 |
| 05 Dec, 2024 | 612.40 | 633.00 | 611.25 | 613.90 | 615.65 | 7.15 | 1.18 | 633.00 | 507.80 | 1,160,711 | 71.91 Crore | 66,488 |
| 04 Dec, 2024 | 612.80 | 631.05 | 604.20 | 610.00 | 608.50 | -1.40 | -0.23 | 631.05 | 507.80 | 962,560 | 59.60 Crore | 46,812 |
| 03 Dec, 2024 | 608.00 | 613.30 | 605.00 | 610.00 | 609.90 | 7.45 | 1.24 | 615.00 | 507.80 | 647,715 | 39.54 Crore | 42,704 |
| 02 Dec, 2024 | 589.00 | 605.00 | 585.10 | 600.10 | 602.45 | 12.90 | 2.19 | 615.00 | 507.80 | 592,271 | 35.50 Crore | 25,748 |
| 29 Nov, 2024 | 579.20 | 596.40 | 570.25 | 585.00 | 589.55 | 15.45 | 2.69 | 615.00 | 507.80 | 513,118 | 29.93 Crore | 23,197 |
| 28 Nov, 2024 | 589.65 | 590.20 | 571.00 | 573.70 | 574.10 | -14.40 | -2.45 | 615.00 | 507.80 | 429,280 | 24.70 Crore | 27,414 |
| 27 Nov, 2024 | 604.50 | 609.00 | 582.05 | 590.00 | 588.50 | -10.60 | -1.77 | 615.00 | 507.80 | 403,081 | 23.70 Crore | 25,717 |
| 26 Nov, 2024 | 596.70 | 604.00 | 595.00 | 599.00 | 599.10 | 2.40 | 0.4 | 615.00 | 507.80 | 312,200 | 18.71 Crore | 24,426 |
| 25 Nov, 2024 | 608.95 | 615.00 | 593.40 | 599.85 | 596.70 | 1.45 | 0.24 | 615.00 | 507.80 | 829,245 | 50.10 Crore | 43,545 |