Stock listing
BSE:KIMIABL Kimia Biosciences Ltd. Share Price
Follow Kimia Biosciences Ltd. into a list and get an email when it puts out news.
Share price · BSE:KIMIABL
₹29.16 INR -1.29 (-4.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹29.01 – ₹31.49 INROct 30, 2026
- Volume
- 237 sharesOct 30, 2026
- 52-week range
- ₹23.20 – ₹43.28 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹143,247 INRMedian day 2,799 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KIMIABL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹29.16 | -1.29 | -4.2% | ₹31.49 | ₹31.49 | ₹29.01 | 237 | |
| ₹30.45 | +0.20 | +0.7% | ₹30.00 | ₹30.90 | ₹30.00 | 2 | |
| ₹30.25 | -0.57 | -1.8% | ₹30.20 | ₹30.27 | ₹28.50 | 3,766 | |
| ₹30.82 | 0.00 | 0.0% | ₹30.97 | ₹30.97 | ₹30.07 | 416 | |
| ₹30.82 | +0.83 | +2.8% | ₹29.99 | ₹30.99 | ₹29.99 | 1,209 | |
| ₹29.99 | -0.06 | -0.2% | ₹30.05 | ₹30.05 | ₹29.00 | 1,361 | |
| ₹30.05 | +0.08 | +0.3% | ₹30.12 | ₹30.90 | ₹30.00 | 1,045 | |
| ₹29.97 | -1.03 | -3.3% | ₹31.30 | ₹31.30 | ₹29.97 | 2,740 | |
| ₹31.00 | -1.11 | -3.5% | ₹31.47 | ₹31.47 | ₹31.00 | 746 | |
| ₹32.11 | -1.45 | -4.3% | ₹33.72 | ₹33.72 | ₹32.10 | 356 | |
| ₹33.56 | +0.84 | +2.6% | ₹32.88 | ₹33.88 | ₹32.30 | 1,000 | |
| ₹32.72 | -1.90 | -5.5% | ₹33.81 | ₹34.85 | ₹32.72 | 1,981 | |
| ₹34.62 | +0.14 | +0.4% | ₹34.00 | ₹35.50 | ₹33.17 | 10,286 | |
| ₹34.48 | +0.38 | +1.1% | ₹34.78 | ₹35.00 | ₹33.00 | 3,638 | |
| ₹34.10 | 0.00 | 0.0% | ₹34.27 | ₹34.27 | ₹33.00 | 254 | |
| ₹34.10 | +0.66 | +2.0% | ₹34.39 | ₹34.39 | ₹32.01 | 12,349 | |
| ₹33.44 | +0.24 | +0.7% | ₹33.85 | ₹33.85 | ₹31.91 | 1,869 | |
| ₹33.20 | +1.21 | +3.8% | ₹31.99 | ₹33.50 | ₹31.20 | 5,460 | |
| ₹31.99 | +0.99 | +3.2% | ₹31.00 | ₹32.00 | ₹31.00 | 5,287 | |
| ₹31.00 | -1.00 | -3.1% | ₹32.50 | ₹32.50 | ₹29.51 | 6,073 | |
| ₹32.00 | +0.02 | +0.1% | ₹32.81 | ₹32.81 | ₹30.75 | 2,507 | |
| ₹31.98 | +0.53 | +1.7% | ₹31.45 | ₹32.25 | ₹30.06 | 2,242 | |
| ₹31.45 | +0.68 | +2.2% | ₹30.62 | ₹31.94 | ₹30.01 | 3,261 | |
| ₹30.77 | +2.10 | +7.3% | ₹29.30 | ₹30.95 | ₹28.60 | 5,804 | |
| ₹28.67 | -1.93 | -6.3% | ₹30.60 | ₹30.75 | ₹28.11 | 4,640 | |
| ₹30.60 | -0.08 | -0.3% | ₹30.68 | ₹30.68 | ₹30.00 | 177 | |
| ₹30.68 | -0.18 | -0.6% | ₹30.86 | ₹31.01 | ₹30.00 | 418 | |
| ₹30.86 | +1.47 | +5.0% | ₹30.00 | ₹30.95 | ₹29.00 | 11,345 | |
| ₹29.39 | +1.28 | +4.6% | ₹28.99 | ₹30.00 | ₹27.97 | 10,207 | |
| ₹28.11 | -0.70 | -2.4% | ₹28.95 | ₹29.14 | ₹27.11 | 2,857 | |
| ₹28.81 | +0.41 | +1.4% | ₹28.54 | ₹28.96 | ₹27.58 | 6,800 | |
| ₹28.40 | +0.79 | +2.9% | ₹27.85 | ₹28.48 | ₹27.11 | 181 | |
| ₹27.61 | -1.91 | -6.5% | ₹30.00 | ₹30.00 | ₹25.51 | 8,728 | |
| ₹29.52 | +0.04 | +0.1% | ₹29.62 | ₹29.62 | ₹28.75 | 634 | |
| ₹29.48 | +0.34 | +1.2% | ₹29.71 | ₹30.30 | ₹29.21 | 7,210 | |
| ₹29.14 | +0.12 | +0.4% | ₹29.16 | ₹29.16 | ₹28.50 | 1,720 | |
| ₹29.02 | -0.25 | -0.9% | ₹29.27 | ₹30.27 | ₹29.01 | 1,980 | |
| ₹29.27 | +0.77 | +2.7% | ₹29.25 | ₹29.50 | ₹29.00 | 9,851 | |
| ₹28.50 | -0.32 | -1.1% | ₹28.96 | ₹28.96 | ₹28.50 | 281 | |
| ₹28.82 | -0.78 | -2.6% | ₹30.00 | ₹30.00 | ₹28.75 | 1,742 | |
| ₹29.60 | +0.25 | +0.9% | ₹28.76 | ₹29.80 | ₹28.65 | 2,656 | |
| ₹29.35 | +1.35 | +4.8% | ₹28.06 | ₹29.90 | ₹28.00 | 3,195 | |
| ₹28.00 | -0.50 | -1.8% | ₹29.15 | ₹29.15 | ₹28.00 | 1,532 | |
| ₹28.50 | +0.60 | +2.2% | ₹27.99 | ₹28.70 | ₹27.99 | 1,782 | |
| ₹27.90 | +0.64 | +2.3% | ₹27.40 | ₹27.94 | ₹27.40 | 1,960 | |
| ₹27.26 | -0.63 | -2.3% | ₹27.99 | ₹27.99 | ₹27.04 | 3,171 | |
| ₹27.89 | -0.03 | -0.1% | ₹27.94 | ₹27.94 | ₹27.06 | 1,012 | |
| ₹27.92 | +0.74 | +2.7% | ₹27.18 | ₹27.92 | ₹26.50 | 26,113 | |
| ₹27.18 | -1.71 | -5.9% | ₹29.47 | ₹29.54 | ₹26.51 | 19,683 | |
| ₹28.89 | +0.72 | +2.6% | ₹28.32 | ₹28.90 | ₹28.17 | 393 | |
| ₹28.17 | +0.05 | +0.2% | ₹28.26 | ₹29.94 | ₹28.00 | 1,477 | |
| ₹28.12 | -0.82 | -2.8% | ₹30.00 | ₹30.00 | ₹28.00 | 1,815 | |
| ₹28.94 | +0.15 | +0.5% | ₹28.16 | ₹29.49 | ₹27.58 | 4,121 | |
| ₹28.79 | +1.52 | +5.6% | ₹27.00 | ₹30.00 | ₹26.50 | 6,899 | |
| ₹27.27 | +0.69 | +2.6% | ₹26.61 | ₹27.90 | ₹26.61 | 4,305 | |
| ₹26.58 | -2.00 | -7.0% | ₹28.99 | ₹29.13 | ₹26.10 | 19,264 | |
| ₹28.58 | -1.35 | -4.5% | ₹29.10 | ₹29.85 | ₹28.00 | 6,676 | |
| ₹29.93 | -0.43 | -1.4% | ₹29.62 | ₹30.42 | ₹28.15 | 6,277 | |
| ₹30.36 | -0.44 | -1.4% | ₹30.80 | ₹30.95 | ₹29.50 | 4,426 | |
| ₹30.80 | -0.20 | -0.6% | ₹31.25 | ₹32.00 | ₹30.02 | 8,156 | |
| ₹31.00 | -0.68 | -2.1% | ₹32.25 | ₹32.50 | ₹30.99 | 4,312 | |
| ₹31.68 | -0.25 | -0.8% | ₹31.60 | ₹32.25 | ₹31.60 | 296 | |
| ₹31.93 | +0.93 | +3.0% | ₹31.49 | ₹31.93 | ₹30.20 | 5,215 | |
| ₹31.00 | -0.01 | 0.0% | ₹32.00 | ₹32.50 | ₹31.00 | 30,011 |
- Ticker
- BSE:KIMIABL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹34.62 (+0.4%) on Oct 13, 2026
Kimia Biosciences Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹31.45 (+2.2%) on Sep 28, 2026
Kimia Biosciences Ltd. Press Release Sep 07 2026
Sep 7, 2026
Closed ₹29.02 (-0.9%) on Sep 7, 2026
Kimia Biosciences Ltd. Press Release Aug 03 2026
Aug 3, 2026
Closed ₹31.68 (-0.8%) on Aug 3, 2026
Kimia Biosciences Ltd. Press Release Aug 01 2026
Aug 1, 2026
Closed ₹31.68 (-0.8%) on Aug 3, 2026
Kimia Biosciences Ltd. Press Release May 20 2026
May 20, 2026
Closed ₹36.80 (+3.7%) on May 20, 2026
Kimia Biosciences Ltd. Press Release Apr 18 2026
Apr 18, 2026
Closed ₹36.49 (-3.9%) on Apr 20, 2026
Kimia Biosciences Ltd. Press Release Apr 04 2026
Apr 4, 2026
Closed ₹28.15 (+5.1%) on Apr 6, 2026
Kimia Biosciences Ltd. Press Release Apr 03 2026
Apr 3, 2026
Closed ₹28.15 (+5.1%) on Apr 6, 2026
Kimia Biosciences Ltd. Press Release Mar 25 2026
Mar 25, 2026
Closed ₹25.36 (-10.9%) on Mar 27, 2026
Kimia Biosciences Ltd. on 6ix
- News releases
- 25 in the last 12 months · 78 in all · newest Oct 12, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kimia Biosciences Ltd.