Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 5,268.50
+45.70 (0.88%)
At close: Mar 6, 2026
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,222.80 | 5,373.85 | 5,184.00 | 5,268.50 | 5,268.50 | 0.88% | 4,142 |
| Mar 5, 2026 | 5,112.00 | 5,359.00 | 5,110.65 | 5,222.80 | 5,222.80 | 2.81% | 6,237 |
| Mar 4, 2026 | 5,302.30 | 5,303.00 | 5,049.80 | 5,079.95 | 5,079.95 | -4.27% | 11,547 |
| Mar 2, 2026 | 5,130.00 | 5,340.00 | 5,130.00 | 5,306.30 | 5,306.30 | 0.36% | 7,332 |
| Feb 27, 2026 | 5,175.00 | 5,320.00 | 5,111.05 | 5,287.30 | 5,287.30 | 3.01% | 5,780 |
| Feb 26, 2026 | 5,183.70 | 5,219.95 | 5,100.00 | 5,132.90 | 5,132.90 | -0.98% | 2,247 |
| Feb 25, 2026 | 5,127.00 | 5,203.50 | 5,058.60 | 5,183.70 | 5,183.70 | 1.14% | 5,111 |
| Feb 24, 2026 | 5,211.00 | 5,268.85 | 5,112.50 | 5,125.20 | 5,125.20 | -1.54% | 3,221 |
| Feb 23, 2026 | 5,313.10 | 5,374.00 | 5,176.50 | 5,205.25 | 5,205.25 | -1.85% | 3,011 |
| Feb 20, 2026 | 5,349.00 | 5,349.00 | 5,155.45 | 5,303.40 | 5,303.40 | -0.11% | 3,508 |
| Feb 19, 2026 | 5,364.00 | 5,393.75 | 5,260.00 | 5,309.30 | 5,309.30 | -1.07% | 1,855 |
| Feb 18, 2026 | 5,260.00 | 5,379.90 | 5,250.00 | 5,366.50 | 5,366.50 | 2.17% | 3,056 |
| Feb 17, 2026 | 5,371.10 | 5,405.00 | 5,201.00 | 5,252.55 | 5,252.55 | -2.21% | 3,650 |
| Feb 16, 2026 | 5,394.40 | 5,444.00 | 5,360.15 | 5,371.10 | 5,371.10 | -0.43% | 2,994 |
| Feb 13, 2026 | 5,389.00 | 5,457.00 | 5,352.60 | 5,394.35 | 5,394.35 | 0.04% | 2,655 |
| Feb 12, 2026 | 5,394.60 | 5,439.95 | 5,351.00 | 5,392.35 | 5,392.35 | -0.05% | 2,498 |
| Feb 11, 2026 | 5,404.50 | 5,418.90 | 5,350.00 | 5,394.80 | 5,394.80 | -0.18% | 5,297 |
| Feb 10, 2026 | 5,470.00 | 5,474.15 | 5,400.00 | 5,404.45 | 5,404.45 | 0.05% | 5,977 |
| Feb 9, 2026 | 5,499.95 | 5,750.00 | 5,388.65 | 5,401.80 | 5,401.80 | 0.34% | 26,783 |
| Feb 6, 2026 | 5,386.10 | 5,425.00 | 5,375.60 | 5,383.65 | 5,383.65 | -0.04% | 2,722 |
| Feb 5, 2026 | 5,462.60 | 5,462.60 | 5,345.00 | 5,386.05 | 5,386.05 | -0.14% | 3,125 |
| Feb 4, 2026 | 5,405.00 | 5,448.00 | 5,369.25 | 5,393.60 | 5,393.60 | -0.52% | 2,739 |
| Feb 3, 2026 | 5,350.00 | 5,450.00 | 5,212.50 | 5,421.55 | 5,421.55 | 2.21% | 7,281 |
| Feb 2, 2026 | 5,429.95 | 5,429.95 | 5,223.95 | 5,304.25 | 5,304.25 | -0.37% | 2,267 |
| Feb 1, 2026 | 5,550.00 | 5,550.00 | 5,200.00 | 5,323.95 | 5,323.95 | -1.89% | 2,931 |
| Jan 30, 2026 | 5,350.00 | 5,500.00 | 5,250.00 | 5,426.45 | 5,426.45 | 1.27% | 21,472 |
| Jan 29, 2026 | 5,301.00 | 5,422.00 | 5,151.00 | 5,358.15 | 5,358.15 | 0.53% | 5,487 |
| Jan 28, 2026 | 5,200.00 | 5,415.15 | 5,110.00 | 5,329.95 | 5,329.95 | 3.53% | 3,855 |
| Jan 27, 2026 | 5,340.00 | 5,370.00 | 5,130.20 | 5,148.40 | 5,148.40 | -3.19% | 2,887 |
| Jan 23, 2026 | 5,403.00 | 5,473.70 | 5,300.00 | 5,318.30 | 5,318.30 | -1.55% | 1,898 |
| Jan 22, 2026 | 5,354.40 | 5,446.85 | 5,354.40 | 5,402.05 | 5,402.05 | 0.89% | 1,117 |
| Jan 21, 2026 | 5,412.00 | 5,428.65 | 5,352.00 | 5,354.35 | 5,354.35 | -1.37% | 1,971 |
| Jan 20, 2026 | 5,420.00 | 5,498.80 | 5,374.00 | 5,428.55 | 5,428.55 | 0.09% | 2,213 |
| Jan 19, 2026 | 5,483.90 | 5,550.00 | 5,398.00 | 5,423.50 | 5,423.50 | -1.10% | 3,394 |
| Jan 16, 2026 | 5,478.40 | 5,665.00 | 5,400.00 | 5,483.85 | 5,483.85 | 0.10% | 2,907 |
| Jan 14, 2026 | 5,501.05 | 5,598.80 | 5,425.00 | 5,478.30 | 5,478.30 | -1.28% | 1,770 |
| Jan 13, 2026 | 5,560.00 | 5,670.00 | 5,428.00 | 5,549.50 | 5,549.50 | -0.50% | 2,192 |
| Jan 12, 2026 | 5,500.00 | 5,690.40 | 5,344.95 | 5,577.55 | 5,577.55 | 1.10% | 4,250 |
| Jan 9, 2026 | 5,500.00 | 5,590.00 | 5,500.00 | 5,516.80 | 5,516.80 | 0.24% | 1,910 |
| Jan 8, 2026 | 5,503.40 | 5,589.95 | 5,495.00 | 5,503.35 | 5,503.35 | -0.30% | 2,457 |
| Jan 7, 2026 | 5,605.05 | 5,650.95 | 5,499.90 | 5,520.05 | 5,520.05 | -2.22% | 3,881 |
| Jan 6, 2026 | 5,701.10 | 5,777.60 | 5,627.00 | 5,645.30 | 5,645.30 | -1.10% | 2,196 |
| Jan 5, 2026 | 5,700.00 | 5,789.90 | 5,700.00 | 5,708.10 | 5,708.10 | -0.40% | 1,782 |
| Jan 2, 2026 | 5,790.00 | 5,800.00 | 5,700.00 | 5,731.20 | 5,731.20 | 0.23% | 3,295 |
| Jan 1, 2026 | 5,763.60 | 5,799.90 | 5,663.05 | 5,718.20 | 5,718.20 | -0.58% | 2,784 |
| Dec 31, 2025 | 5,768.35 | 5,829.00 | 5,731.55 | 5,751.45 | 5,751.45 | -0.29% | 2,745 |
| Dec 30, 2025 | 5,728.95 | 5,860.40 | 5,728.95 | 5,768.35 | 5,768.35 | -0.02% | 3,915 |
| Dec 29, 2025 | 5,820.05 | 5,837.50 | 5,712.00 | 5,769.35 | 5,769.35 | -0.75% | 13,706 |
| Dec 26, 2025 | 5,860.00 | 5,860.00 | 5,755.45 | 5,813.20 | 5,813.20 | 0.10% | 1,606 |
| Dec 24, 2025 | 5,895.00 | 5,895.00 | 5,785.00 | 5,807.25 | 5,807.25 | -0.61% | 2,222 |