Kimia Biosciences share price history

BSE: 530313Pharmaceuticals & BiotechnologySmall Cap

KIMIA BIOSCIENCES LIMITED · Face value ₹1 · Listed May 1995

₹30.25₹0.57 (1.85%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹30.82.

28 Oct: open ₹30.20, high ₹30.27, low ₹28.50

52-week range of traded prices to 28 Oct 2026

₹23.20Low, 30 Mar 2026₹43.28High, 16 Feb 2026

Market cap: ₹143 Cr2,580th largest listed
P/E: 19.92
P/B: 8.08
Dividend yield: Nonein the last 12 months
ROE: 51.9%
ROCE: 19.1%
Debt to equity: 1.95
Volume, BSE: 3,766

Kimia Biosciences share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kimia Biosciences' share price is on record from 23 May 2016, when it closed at ₹5.00, to 28 Oct 2026. Its highest close was ₹80.78 on 1 Jul 2025 and its lowest ₹5.00 on 23 May 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	30.25	−10.9%	39.95	23.55	33.00	43.28	23.20	12,51,000
2025	33.95	−25.6%	80.78	27.14	46.00	86.85	26.09	26,28,886
2024	45.65	+24.0%	57.81	35.04	36.06	58.40	33.20	12,89,567
2023	36.80	−14.4%	43.00	32.05	43.00	43.95	31.26	6,35,332
2022	43.00	−30.2%	59.60	31.65	63.80	65.80	30.20	11,17,753
2021	61.60	+33.3%	61.60	37.10	50.00	64.45	35.20	13,37,156
2020	46.20	+131.6%	47.00	19.05	19.05	49.00	19.05	5,53,396
2019	19.95	−50.0%	47.25	19.70	49.70	49.70	19.70	2,72,004
2018	39.90	+23.3%	73.65	33.10	33.95	76.50	31.60	2,78,900
2017	32.35	+93.2%	32.35	17.55	17.55	32.35	17.55	91,700
2016	16.74	–	16.74	5.00	5.00	16.74	5.00	30,800

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 14 Feb 2019. 2016 is from its first session, 23 May 2016. The 2018 close is its last trade, on 14 Nov 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	30.25	−5.5%	32.50	35.50	28.50	59,836
Sep 2026	32.00	+9.0%	28.76	32.81	25.51	85,241
Aug 2026	29.35	−7.1%	31.60	32.50	26.10	1,26,865
Jul 2026	31.61	−0.5%	32.08	34.99	30.00	80,628
Jun 2026	31.77	−13.0%	36.00	36.55	31.30	72,004
May 2026	36.50	+3.7%	35.35	38.36	33.02	45,329
Apr 2026	35.21	+49.5%	24.80	40.00	23.59	83,070
Mar 2026	23.55	−30.1%	34.50	34.50	23.20	2,02,189
Feb 2026	33.69	+10.7%	30.70	43.28	29.52	4,07,173
Jan 2026	30.44	−10.3%	33.00	36.50	28.50	88,665
Dec 2025	33.95	+15.5%	29.50	36.00	26.09	1,16,339
Nov 2025	29.40	−7.1%	32.89	37.97	28.40	1,47,388
Oct 2025	31.63	−12.1%	36.72	40.60	30.62	2,31,949
Sep 2025	36.00	−3.9%	37.62	39.20	34.25	2,23,495
Aug 2025	37.47	−35.9%	58.40	58.40	35.67	3,61,208
Jul 2025	58.47	−20.4%	76.99	86.85	58.47	5,22,196
Jun 2025	73.44	+47.6%	50.00	73.44	44.64	3,21,385
May 2025	49.75	+24.7%	40.89	52.50	37.00	1,91,826
Apr 2025	39.90	−6.1%	43.50	45.99	35.10	66,913
Mar 2025	42.51	+1.1%	42.50	50.00	37.33	98,179
Feb 2025	42.04	−11.3%	47.99	53.98	40.25	2,92,519
Jan 2025	47.39	+3.8%	46.00	48.50	38.55	55,489
Dec 2024	45.65	−3.6%	49.49	51.26	43.11	60,561
Nov 2024	47.36	−2.9%	48.00	50.48	44.00	22,531
Oct 2024	48.75	−3.5%	50.60	52.40	46.27	70,047
Sep 2024	50.50	−1.5%	52.28	58.39	47.15	2,34,794
Aug 2024	51.25	−3.2%	53.00	56.20	48.50	78,525
Jul 2024	52.95	+0.9%	50.70	57.98	46.73	54,809
Jun 2024	52.46	+10.9%	49.66	57.50	46.21	84,735
May 2024	47.30	−6.4%	51.00	52.00	44.56	21,937
Apr 2024	50.53	−9.3%	53.00	55.38	49.00	60,999
Mar 2024	55.73	+54.3%	38.00	58.40	35.75	4,03,598
Feb 2024	36.11	−2.3%	37.99	43.22	34.37	85,256
Jan 2024	36.95	+0.4%	36.06	38.70	33.20	1,11,775
Dec 2023	36.80	−8.0%	40.00	40.00	35.01	52,690
Nov 2023	40.00	+8.1%	38.00	41.87	34.40	46,513
Oct 2023	37.00	+0.2%	36.00	42.70	34.05	84,821
Sep 2023	36.94	+5.6%	35.00	40.00	33.80	1,05,851
Aug 2023	34.98	−1.5%	37.60	39.00	31.99	90,397
Jul 2023	35.51	−5.7%	38.40	39.99	33.51	43,788
Jun 2023	37.65	+7.6%	35.50	40.00	33.00	53,654
May 2023	35.00	−0.7%	36.48	40.99	33.35	24,439
Apr 2023	35.25	+8.5%	34.68	37.99	32.83	14,792
Mar 2023	32.50	−9.2%	38.75	39.80	31.26	38,274
Feb 2023	35.80	−12.6%	40.95	42.85	33.10	46,645
Jan 2023	40.95	−4.8%	43.00	43.95	37.50	33,468
Dec 2022	43.00	−1.3%	44.00	47.00	35.65	41,024
Nov 2022	43.55	+12.5%	42.00	48.95	38.05	1,45,284
Oct 2022	38.70	−5.4%	41.95	48.35	38.50	73,935
Sep 2022	40.90	−3.7%	41.05	45.85	33.35	72,541
Aug 2022	42.45	+19.7%	36.30	48.00	35.00	93,301
Jul 2022	35.45	+3.8%	38.50	38.50	33.10	29,937
Jun 2022	34.15	−5.5%	37.45	39.75	30.20	36,073
May 2022	36.15	−15.9%	43.95	47.30	33.10	60,146
Apr 2022	43.00	+14.4%	39.35	53.00	37.25	77,078
Mar 2022	37.60	−1.8%	36.55	43.15	36.30	58,403
Feb 2022	38.30	−15.1%	44.75	49.25	38.25	75,324
Jan 2022	45.10	−26.8%	63.80	65.80	44.00	3,54,707
Dec 2021	61.60	+56.7%	40.00	61.60	36.45	2,28,928
Nov 2021	39.30	−1.4%	44.45	44.90	35.20	82,736
Oct 2021	39.85	−6.0%	42.10	44.90	38.15	43,362
Sep 2021	42.40	−5.1%	44.70	46.35	41.05	52,012
Aug 2021	44.70	−6.1%	44.05	56.05	40.60	1,24,418
Jul 2021	47.60	−2.7%	51.75	53.90	43.70	1,36,529
Jun 2021	48.90	+5.4%	45.55	52.30	42.50	1,82,619
May 2021	46.40	+5.6%	46.05	48.95	41.50	96,585
Apr 2021	43.95	+15.8%	39.00	56.00	36.30	1,44,390
Mar 2021	37.95	−7.2%	41.40	42.25	36.10	43,120
Feb 2021	40.90	−8.2%	46.00	49.90	38.10	53,465
Jan 2021	44.55	−3.6%	50.00	64.45	43.25	1,48,992
Dec 2020	46.20	+7.4%	41.65	49.00	38.05	89,576
Nov 2020	43.00	+32.1%	32.00	45.90	32.00	80,938
Oct 2020	32.55	+1.1%	33.80	35.45	29.10	28,089
Sep 2020	32.20	−19.5%	40.00	40.00	29.15	47,225
Aug 2020	40.00	+37.9%	28.50	45.90	26.25	1,61,880
Jul 2020	29.00	−7.9%	30.90	31.70	22.15	34,355
Jun 2020	31.50	+34.9%	23.75	32.70	21.40	42,393
May 2020	23.35	−10.0%	25.95	25.95	19.65	8,419
Apr 2020	25.95	+29.8%	20.00	26.25	19.50	27,070
Mar 2020	20.00	−17.2%	25.35	25.35	19.60	6,827
Feb 2020	24.15	+14.2%	22.20	26.65	19.05	16,355
Jan 2020	21.15	+6.0%	19.05	25.25	19.05	10,269
Dec 2019	19.95	−12.9%	22.50	22.85	19.70	4,316
Nov 2019	22.90	−18.2%	26.60	29.35	21.85	7,424
Oct 2019	28.00	0.0%	26.60	30.00	23.00	10,385
Sep 2019	28.00	+19.1%	24.00	28.00	22.50	4,286
Aug 2019	23.50	−2.1%	25.00	27.55	23.50	5,325
Jul 2019	24.00	−6.8%	25.00	25.50	23.00	43,305
Jun 2019	25.75	−5.9%	26.00	30.00	24.50	12,807
May 2019	27.35	−23.0%	34.05	35.00	27.10	34,757
Apr 2019	35.50	−0.1%	35.00	40.00	32.65	62,952
Mar 2019	35.55	+18.3%	31.55	46.45	31.55	63,681
Feb 2019	30.05	−24.7%	49.70	49.70	30.00	22,766
Nov 2018	39.90	+14.7%	33.10	44.85	31.60	14,800
Oct 2018	34.80	−35.7%	51.45	51.45	34.35	7,900
Sep 2018	54.15	+22.7%	46.35	57.00	45.60	61,900
Aug 2018	44.15	+20.6%	34.80	50.75	33.95	16,700
Jul 2018	36.60	+5.3%	33.05	43.65	33.05	12,100
Jun 2018	34.75	−26.1%	44.70	44.70	34.75	14,800
May 2018	47.05	−8.7%	54.10	76.50	47.05	54,200
Apr 2018	51.55	0.0%	51.55	51.55	51.55	14,500
Mar 2018	51.55	0.0%	51.55	51.55	51.55	30,800
Feb 2018	51.55	+12.3%	48.15	51.55	48.15	37,300
Jan 2018	45.90	+41.9%	33.95	45.90	33.95	13,900
Dec 2017	32.35	+10.0%	30.85	32.35	30.85	1,400
Nov 2017	29.40	+3.9%	29.70	31.10	24.45	12,900
Oct 2017	28.30	+28.3%	23.15	29.75	23.15	8,200
Sep 2017	22.05	0.0%	22.05	22.05	20.00	2,700
Aug 2017	22.05	0.0%	22.05	22.05	20.95	4,000
Jul 2017	22.05	0.0%	22.05	22.05	22.05	7,400
Jun 2017	22.05	0.0%	20.95	22.05	20.95	5,900
May 2017	22.05	0.0%	22.05	22.05	22.05	6,300
Apr 2017	22.05	0.0%	22.05	22.05	22.05	2,300
Mar 2017	22.05	0.0%	22.05	22.05	22.05	8,400
Feb 2017	22.05	+1.4%	22.05	22.05	22.05	6,800
Jan 2017	21.75	+29.9%	17.55	21.75	17.55	25,400
Dec 2016	16.74	+11.8%	14.97	16.74	14.97	1,900
Nov 2016	14.97	+27.3%	12.34	14.97	12.34	900
Oct 2016	11.76	+29.9%	9.50	11.76	9.50	12,800
Sep 2016	9.05	+7.4%	8.85	9.05	8.85	9,200
Aug 2016	8.43	+45.8%	6.06	8.43	6.06	2,700
Jul 2016	5.78	+15.6%	5.25	5.78	5.25	3,200
May 2016	5.00	–	5.00	5.00	5.00	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	30.20	30.27	28.50	30.25	29.11	3,766
27 Oct 2026	30.97	30.97	30.07	30.82	30.82	416
26 Oct 2026	29.99	30.99	29.99	30.82	30.83	1,209
23 Oct 2026	30.05	30.05	29.00	29.99	29.73	1,361
22 Oct 2026	30.12	30.90	30.00	30.05	30.06	1,045
21 Oct 2026	31.30	31.30	29.97	29.97	30.51	2,740
19 Oct 2026	31.47	31.47	31.00	31.00	31.38	746
16 Oct 2026	33.72	33.72	32.10	32.11	32.35	356
15 Oct 2026	32.88	33.88	32.30	33.56	33.02	1,000
14 Oct 2026	33.81	34.85	32.72	32.72	33.47	1,981
13 Oct 2026	34.00	35.50	33.17	34.62	34.62	10,286
12 Oct 2026	34.78	35.00	33.00	34.48	33.53	3,638
9 Oct 2026	34.27	34.27	33.00	34.10	33.63	254
8 Oct 2026	34.39	34.39	32.01	34.10	33.89	12,349
7 Oct 2026	33.85	33.85	31.91	33.44	33.11	1,869
6 Oct 2026	31.99	33.50	31.20	33.20	32.69	5,460
5 Oct 2026	31.00	32.00	31.00	31.99	31.76	5,287
1 Oct 2026	32.50	32.50	29.51	31.00	30.99	6,073
30 Sep 2026	32.81	32.81	30.75	32.00	31.82	2,507
29 Sep 2026	31.45	32.25	30.06	31.98	31.33	2,242
28 Sep 2026	30.62	31.94	30.01	31.45	31.43	3,261
25 Sep 2026	29.30	30.95	28.60	30.77	29.99	5,804

Prices in ₹ per share as traded, not adjusted.