Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 6,109.35
-40.95 (-0.67%)
At close: Aug 5, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,148.20 | 6,186.80 | 6,068.20 | 6,158.10 | 6,158.10 | 0.82% | 2,794 |
| Aug 6, 2025 | 6,140.00 | 6,175.95 | 6,097.20 | 6,108.20 | 6,108.20 | -0.02% | 1,730 |
| Aug 5, 2025 | 6,190.30 | 6,230.30 | 6,084.15 | 6,109.35 | 6,109.35 | -0.67% | 2,451 |
| Aug 4, 2025 | 6,295.00 | 6,295.00 | 6,111.05 | 6,150.30 | 6,150.30 | -1.76% | 3,683 |
| Aug 1, 2025 | 6,277.00 | 6,295.00 | 6,167.45 | 6,260.65 | 6,260.65 | 0.21% | 3,520 |
| Jul 31, 2025 | 6,162.45 | 6,288.90 | 6,122.45 | 6,247.45 | 6,247.45 | 0.73% | 4,483 |
| Jul 30, 2025 | 6,177.00 | 6,277.00 | 6,049.95 | 6,202.45 | 6,202.45 | 1.06% | 7,221 |
| Jul 29, 2025 | 6,000.00 | 6,195.00 | 6,000.00 | 6,137.20 | 6,137.20 | 2.18% | 2,498 |
| Jul 28, 2025 | 6,100.00 | 6,129.25 | 6,000.00 | 6,006.15 | 6,006.15 | -1.88% | 5,822 |
| Jul 25, 2025 | 6,105.15 | 6,178.80 | 6,100.00 | 6,121.00 | 6,121.00 | -0.37% | 2,156 |
| Jul 24, 2025 | 6,140.85 | 6,222.00 | 6,011.15 | 6,143.90 | 6,143.90 | 0.71% | 3,207 |
| Jul 23, 2025 | 6,040.00 | 6,253.00 | 5,980.00 | 6,100.85 | 6,100.85 | 1.46% | 12,937 |
| Jul 22, 2025 | 6,042.80 | 6,042.80 | 5,972.70 | 6,013.25 | 6,013.25 | 0.01% | 6,191 |
| Jul 21, 2025 | 6,130.00 | 6,182.25 | 6,002.00 | 6,012.70 | 6,012.70 | -1.98% | 4,713 |
| Jul 18, 2025 | 6,131.05 | 6,183.95 | 6,125.00 | 6,134.05 | 6,134.05 | -0.21% | 1,280 |
| Jul 17, 2025 | 6,205.15 | 6,205.15 | 6,121.00 | 6,147.00 | 6,147.00 | -0.29% | 2,745 |
| Jul 16, 2025 | 6,200.00 | 6,248.95 | 6,156.00 | 6,165.15 | 6,165.15 | -0.06% | 1,265 |
| Jul 15, 2025 | 6,236.85 | 6,295.00 | 6,155.15 | 6,169.00 | 6,169.00 | -0.45% | 1,840 |
| Jul 14, 2025 | 6,274.00 | 6,345.00 | 6,150.00 | 6,196.85 | 6,196.85 | -0.74% | 2,714 |
| Jul 11, 2025 | 6,515.00 | 6,515.00 | 6,181.00 | 6,242.95 | 6,242.95 | -3.37% | 6,523 |
| Jul 10, 2025 | 6,480.00 | 6,500.00 | 6,375.00 | 6,461.00 | 6,461.00 | 1.36% | 13,387 |
| Jul 9, 2025 | 6,210.60 | 6,400.00 | 6,170.10 | 6,374.60 | 6,374.60 | 3.14% | 13,857 |
| Jul 8, 2025 | 6,171.60 | 6,199.00 | 6,113.30 | 6,180.35 | 6,180.35 | 0.44% | 4,077 |
| Jul 7, 2025 | 6,165.60 | 6,189.90 | 6,111.60 | 6,153.25 | 6,153.25 | 0.37% | 4,459 |
| Jul 4, 2025 | 5,989.40 | 6,186.90 | 5,950.00 | 6,130.35 | 6,130.35 | 3.04% | 7,896 |
| Jul 3, 2025 | 5,900.15 | 5,977.00 | 5,883.05 | 5,949.40 | 5,949.40 | 1.52% | 2,469 |
| Jul 2, 2025 | 5,962.95 | 5,977.00 | 5,850.00 | 5,860.15 | 5,860.15 | -1.51% | 1,610 |
| Jul 1, 2025 | 5,890.00 | 5,998.00 | 5,889.95 | 5,950.25 | 5,950.25 | 1.81% | 6,351 |
| Jun 30, 2025 | 5,847.00 | 5,897.00 | 5,828.95 | 5,844.20 | 5,844.20 | 0.61% | 3,909 |
| Jun 27, 2025 | 5,815.00 | 5,834.95 | 5,740.05 | 5,808.90 | 5,808.90 | -0.28% | 5,912 |
| Jun 26, 2025 | 5,847.00 | 5,889.95 | 5,785.00 | 5,825.20 | 5,825.20 | 0.15% | 1,981 |
| Jun 25, 2025 | 5,784.00 | 5,828.95 | 5,722.00 | 5,816.20 | 5,816.20 | 2.01% | 1,525 |
| Jun 24, 2025 | 5,732.60 | 5,836.40 | 5,675.00 | 5,701.35 | 5,701.35 | -1.23% | 2,605 |
| Jun 23, 2025 | 5,600.00 | 5,835.95 | 5,600.00 | 5,772.60 | 5,772.60 | 2.35% | 1,943 |
| Jun 20, 2025 | 5,698.90 | 5,719.20 | 5,605.05 | 5,639.85 | 5,639.85 | -1.73% | 4,731 |
| Jun 19, 2025 | 5,833.40 | 5,845.00 | 5,701.50 | 5,739.15 | 5,739.15 | -1.61% | 1,414 |
| Jun 18, 2025 | 5,858.20 | 5,938.20 | 5,790.05 | 5,833.35 | 5,833.35 | 0.26% | 1,209 |
| Jun 17, 2025 | 5,811.00 | 5,979.95 | 5,790.00 | 5,818.20 | 5,818.20 | 0.04% | 5,419 |
| Jun 16, 2025 | 5,975.00 | 5,975.00 | 5,805.10 | 5,816.15 | 5,816.15 | -2.04% | 3,872 |
| Jun 13, 2025 | 6,007.90 | 6,007.90 | 5,898.10 | 5,937.00 | 5,937.00 | -0.69% | 1,509 |
| Jun 12, 2025 | 6,059.00 | 6,097.95 | 5,954.00 | 5,978.05 | 5,978.05 | -0.85% | 2,830 |
| Jun 11, 2025 | 6,045.50 | 6,075.85 | 6,012.00 | 6,029.05 | 6,029.05 | -0.27% | 4,672 |
| Jun 10, 2025 | 6,027.90 | 6,150.00 | 6,015.00 | 6,045.50 | 6,045.50 | -0.37% | 2,181 |
| Jun 9, 2025 | 6,068.45 | 6,205.00 | 6,016.05 | 6,067.90 | 6,067.90 | -0.66% | 5,133 |
| Jun 6, 2025 | 6,133.00 | 6,173.45 | 6,013.00 | 6,108.45 | 6,108.45 | -0.77% | 7,514 |
| Jun 5, 2025 | 6,144.45 | 6,200.50 | 6,132.90 | 6,155.75 | 6,155.75 | -0.46% | 4,527 |
| Jun 4, 2025 | 6,201.00 | 6,201.00 | 6,113.00 | 6,184.45 | 6,184.45 | 0.06% | 5,409 |
| Jun 3, 2025 | 6,170.20 | 6,210.05 | 6,090.15 | 6,180.70 | 6,180.70 | 0.17% | 31,001 |
| Jun 2, 2025 | 6,222.95 | 6,232.60 | 5,950.00 | 6,170.10 | 6,170.10 | -0.21% | 16,889 |
| May 30, 2025 | 5,925.00 | 6,235.00 | 5,850.00 | 6,182.95 | 6,182.95 | 5.00% | 19,963 |