Kimia Bioscien.

Kimia Biosciences Ltd Historical Data

NSEBSE

₹33.83

(0.89%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	35.02	37.37	35.02	36.45	44	2,26,395	6,187
19-Sep-2025	36	37.48	36	37.48	26	87,423	2,427
22-Sep-2025	39.2	39.2	37	37.14	57	1,93,777	5,130
23-Sep-2025	35.41	37.26	35.41	36	35	1,16,264	3,211
24-Sep-2025	37.75	37.75	36.1	37.31	81	4,02,468	10,903
25-Sep-2025	37.5	38.24	36.04	37.76	68	3,93,897	10,601
26-Sep-2025	37.88	37.88	36.21	36.28	48	1,68,391	4,617
29-Sep-2025	36.25	37.79	36.02	37.35	30	65,552	1,760
30-Sep-2025	36.1	36.1	35.49	36	36	1,75,792	4,941
01-Oct-2025	36.72	36.72	34.81	35.42	34	78,669	2,225
03-Oct-2025	36.49	36.49	34.5	35.36	51	3,34,670	9,640
06-Oct-2025	38.64	38.64	35.3	36.99	37	54,222	1,283
07-Oct-2025	38.4	40.6	36	37.38	130	16,77,956	31,324
08-Oct-2025	37.44	37.44	35.5	37.07	54	2,43,386	6,460
09-Oct-2025	36.35	37.47	35.49	36.78	54	5,26,537	8,977
10-Oct-2025	35.6	35.95	34.6	35.31	90	10,69,993	24,953
13-Oct-2025	35.31	36.74	34.26	35.73	69	6,58,584	14,359
14-Oct-2025	35.9	35.9	34.3	34.31	37	3,21,791	7,910
15-Oct-2025	35.94	35.94	33.12	34.25	34	1,47,434	2,673
16-Oct-2025	35.45	35.45	33.5	33.53	60	5,07,047	14,318
17-Oct-2025	35.7	35.7	32.99	33.83	36	2,34,729	6,514

Kimia Bioscien.: Related NEWS

No Record Found

Invest wise with Expert advice