Kimia Bioscien.

Kimia Biosciences Ltd Historical Data

NSEBSE

₹33.69

(4.43%)

Feb 26, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

26/01/2026

To Date

26/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	29.5	30.98	28.5	29.47	34	58,762	1,890
28-Jan-2026	30	30.49	29.99	30.05	38	70,318	2,325
29-Jan-2026	29.01	30.5	29.01	29.86	23	69,362	2,342
30-Jan-2026	29.9	30.7	29	30.44	30	67,791	2,136
01-Feb-2026	30.7	30.9	29.63	30.1	15	29,221	947
02-Feb-2026	30.2	31.25	29.52	30.02	8	21,120	690
03-Feb-2026	31	33	30.5	32	26	43,449	1,288
04-Feb-2026	32.48	32.5	31.49	32	18	17,11,327	53,458
05-Feb-2026	31.95	33	31.1	31.5	21	9,95,833	31,055
06-Feb-2026	31	32.9	31	31.78	42	77,481	1,656
09-Feb-2026	31.78	32.64	31.78	32.64	19	57,725	1,777
10-Feb-2026	32.64	34	32.64	33.97	42	81,336	2,423
11-Feb-2026	35	36.8	33.02	35.06	101	3,15,353	7,724
12-Feb-2026	34.55	35.1	34.55	34.8	18	83,663	2,390
13-Feb-2026	34.1	41.76	33.6	39.95	279	36,64,202	77,908
16-Feb-2026	40	43.28	33	33.72	604	43,42,934	62,143
17-Feb-2026	33.99	33.99	32.2	33.26	90	1,78,137	4,402
18-Feb-2026	33.95	36.77	33.72	35.66	92	4,31,942	10,936
19-Feb-2026	37	37	33	33.28	144	8,60,609	18,556
20-Feb-2026	33.56	34.86	33.12	34.17	72	1,72,024	4,541
23-Feb-2026	34.61	34.61	33.26	33.34	70	2,15,118	4,902
24-Feb-2026	34.24	34.24	29.6	30.16	129	4,33,539	11,389
25-Feb-2026	31	32.7	31	32.26	92	1,54,993	4,198

Kimia Bioscien.: Related NEWS

No Record Found

Invest wise with Expert advice