Kimia Bioscien.

Kimia Biosciences Ltd Historical Data

NSEBSE

₹30.21

(-5.12%)

Dec 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	32.5	34.95	32.5	33.07	29	61,746	1,365
20-Nov-2025	33.5	35.89	33.5	34.1	29	47,241	1,143
21-Nov-2025	34.78	34.99	31.2	32.14	92	3,20,375	7,864
24-Nov-2025	32.88	33.48	32	32.22	36	74,044	2,245
25-Nov-2025	31.2	32.5	31.2	32	12	19,305	524
26-Nov-2025	31.36	32.73	30	32.22	91	5,24,043	10,998
27-Nov-2025	32	33.49	30.52	30.71	71	3,59,734	10,293
28-Nov-2025	31	31.57	28.4	29.4	118	5,32,327	12,993
01-Dec-2025	29.5	29.58	27.2	28.98	95	4,25,842	13,200
02-Dec-2025	28.98	29.84	26.09	27.14	207	7,65,139	16,878
03-Dec-2025	27.29	29.78	26.7	29.15	92	2,59,612	7,543
04-Dec-2025	30	30	28.35	29.55	43	63,837	2,145
05-Dec-2025	29.85	30	28	29	41	39,238	1,122
08-Dec-2025	29.55	29.55	28.06	28.38	52	1,52,891	3,944
09-Dec-2025	28.38	29.5	27.51	29.48	33	31,421	815
10-Dec-2025	29.48	34	29.47	32.26	82	2,11,080	6,368
11-Dec-2025	32.5	36	31.11	32.6	73	1,50,045	2,644
12-Dec-2025	32.76	33.08	31.7	32.64	22	48,834	1,206
15-Dec-2025	33.1	33.1	31	32.67	37	1,09,991	1,848
16-Dec-2025	32.56	33.97	31.62	32.03	49	1,02,537	2,288
17-Dec-2025	33	33	31.02	31.84	33	1,01,778	2,291
18-Dec-2025	32	32	30.12	30.21	27	18,296	455

Kimia Bioscien.: Related NEWS

No Record Found

Invest wise with Expert advice