Kimia Bioscien.

Kimia Biosciences Ltd Historical Data

NSEBSE

₹34.56

(-3.97%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	45.37	45.37	41.2	41.49	103	10,16,218	24,546
19-Aug-2025	40.26	42.33	39.65	39.95	110	11,04,582	27,434
20-Aug-2025	39.95	41.23	37.96	39.98	69	7,81,796	20,411
21-Aug-2025	38.02	41.15	38.02	38.46	76	9,41,468	23,822
22-Aug-2025	40	40	36.54	37.38	175	19,53,985	52,548
25-Aug-2025	37.38	38.89	35.67	38.45	94	9,32,597	25,704
26-Aug-2025	38.45	38.45	36.53	37.41	101	7,72,132	20,915
28-Aug-2025	37.66	38.02	37.2	37.93	42	1,48,949	3,946
29-Aug-2025	37.41	37.77	36.04	37.47	59	3,19,011	8,739
01-Sep-2025	37.62	38	35.63	37.9	47	3,34,070	9,021
02-Sep-2025	37.9	38.97	36.51	36.98	60	8,44,305	22,328
03-Sep-2025	38.79	38.79	35.99	36	75	5,92,290	16,169
04-Sep-2025	36.1	37.38	35.72	36	64	6,31,579	17,261
05-Sep-2025	37	37	35.53	36.93	41	92,555	2,528
08-Sep-2025	38.48	38.48	36	36.3	48	3,17,542	8,713
09-Sep-2025	36	36	34.49	34.49	112	8,75,807	25,296
10-Sep-2025	35.99	35.99	34.49	35.92	71	2,88,109	8,112
11-Sep-2025	37.2	37.2	35	35.35	58	4,05,130	11,452
12-Sep-2025	36	37.11	35.98	36.98	60	2,26,451	6,164
15-Sep-2025	37.11	37.11	35.99	35.99	68	5,60,582	15,503

Kimia Bioscien.: Related NEWS

No Record Found

Invest wise with Expert advice