NSE: KIMS | Series: EQ
-
LTP
608.40
-1.25 (-0.21 %) -
Open
600.00
626.00 -
High
624.10
626.00 -
Low
598.50
606.05 -
Close
605.25
609.65 -
52W High
674.30
13 Jan, 2025 -
52W Low
474.05
03 Mar, 2025
Upper Circuit: 731.58
Lower Circuit: 487.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 600.00 | 624.10 | 598.50 | 608.40 | 605.25 | -4.40 | -0.72 | 674.30 | 474.05 | 611,919 | 37.17 Crore | 26,718 |
| 02 Apr, 2025 | 626.00 | 626.00 | 606.05 | 610.25 | 609.65 | -8.55 | -1.38 | 674.30 | 474.05 | 627,110 | 38.43 Crore | 35,835 |
| 01 Apr, 2025 | 642.80 | 667.85 | 614.10 | 616.20 | 618.20 | -21.40 | -3.35 | 674.30 | 474.05 | 909,037 | 58.30 Crore | 47,923 |
| 28 Mar, 2025 | 622.50 | 642.10 | 609.00 | 637.30 | 639.60 | 17.10 | 2.75 | 674.30 | 474.05 | 906,433 | 57.24 Crore | 44,049 |
| 27 Mar, 2025 | 605.00 | 638.00 | 602.20 | 616.60 | 622.50 | 9.60 | 1.57 | 674.30 | 474.05 | 936,569 | 58.72 Crore | 50,498 |
| 26 Mar, 2025 | 635.20 | 639.25 | 610.00 | 616.00 | 612.90 | -25.30 | -3.96 | 674.30 | 474.05 | 569,746 | 35.38 Crore | 32,766 |
| 25 Mar, 2025 | 650.00 | 658.30 | 625.50 | 637.00 | 638.20 | -4.05 | -0.63 | 674.30 | 474.05 | 557,184 | 35.45 Crore | 34,885 |
| 24 Mar, 2025 | 611.05 | 646.40 | 606.70 | 639.65 | 642.25 | 28.10 | 4.58 | 674.30 | 474.05 | 1,639,192 | 104.15 Crore | 57,965 |
| 21 Mar, 2025 | 589.90 | 618.00 | 585.50 | 616.50 | 614.15 | 22.60 | 3.82 | 674.30 | 474.05 | 1,240,550 | 74.84 Crore | 56,503 |
| 20 Mar, 2025 | 590.00 | 597.00 | 577.35 | 589.90 | 591.55 | 1.05 | 0.18 | 674.30 | 474.05 | 538,604 | 31.77 Crore | 35,499 |
| 19 Mar, 2025 | 583.25 | 597.55 | 575.20 | 589.25 | 590.50 | 10.15 | 1.75 | 674.30 | 474.05 | 540,632 | 31.91 Crore | 33,467 |
| 18 Mar, 2025 | 596.95 | 599.90 | 578.60 | 580.55 | 580.35 | -15.25 | -2.56 | 674.30 | 474.05 | 749,019 | 43.75 Crore | 27,290 |
| 17 Mar, 2025 | 571.25 | 601.40 | 560.55 | 595.90 | 595.60 | 25.05 | 4.39 | 674.30 | 474.05 | 1,422,132 | 83.90 Crore | 65,742 |
| 13 Mar, 2025 | 553.00 | 579.00 | 533.25 | 575.00 | 570.55 | 20.85 | 3.79 | 674.30 | 474.05 | 784,658 | 43.92 Crore | 28,620 |
| 12 Mar, 2025 | 526.95 | 553.70 | 519.05 | 552.00 | 549.70 | 22.75 | 4.32 | 674.30 | 474.05 | 888,471 | 47.94 Crore | 45,010 |
| 11 Mar, 2025 | 513.45 | 533.00 | 507.75 | 525.45 | 526.95 | 13.30 | 2.59 | 674.30 | 474.05 | 336,822 | 17.60 Crore | 22,124 |
| 10 Mar, 2025 | 508.05 | 524.55 | 508.05 | 515.00 | 513.65 | 1.15 | 0.22 | 674.30 | 474.05 | 665,911 | 34.37 Crore | 40,570 |
| 07 Mar, 2025 | 530.05 | 530.05 | 511.00 | 512.40 | 512.50 | -13.45 | -2.56 | 674.30 | 474.05 | 803,558 | 41.50 Crore | 42,355 |
| 06 Mar, 2025 | 509.50 | 530.30 | 509.50 | 524.00 | 525.95 | 17.50 | 3.44 | 674.30 | 474.05 | 1,140,813 | 59.97 Crore | 46,078 |
| 05 Mar, 2025 | 513.05 | 516.95 | 501.55 | 508.00 | 508.45 | -4.55 | -0.89 | 674.30 | 474.05 | 434,019 | 22.03 Crore | 39,300 |
| 04 Mar, 2025 | 513.45 | 520.55 | 501.85 | 511.80 | 513.00 | -5.60 | -1.08 | 674.30 | 474.05 | 436,018 | 22.29 Crore | 40,002 |
| 03 Mar, 2025 | 496.35 | 526.55 | 474.05 | 515.25 | 518.60 | -2.45 | -0.47 | 674.30 | 474.05 | 2,530,131 | 126.59 Crore | 162,808 |