Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 5,127.85
-62.25 (-1.20%)
At close: Mar 27, 2026
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5,252.00 | 5,329.95 | 5,062.30 | 5,190.10 | 5,190.10 | -0.35% | 8,590 |
| Mar 24, 2026 | 5,230.00 | 5,260.00 | 5,170.05 | 5,208.35 | 5,208.35 | 1.11% | 3,029 |
| Mar 23, 2026 | 5,275.00 | 5,275.00 | 5,124.00 | 5,151.00 | 5,151.00 | -2.24% | 4,180 |
| Mar 20, 2026 | 5,275.60 | 5,352.60 | 5,113.20 | 5,268.90 | 5,268.90 | 0.37% | 4,983 |
| Mar 19, 2026 | 5,280.00 | 5,313.55 | 5,211.25 | 5,249.40 | 5,249.40 | -0.94% | 17,615 |
| Mar 18, 2026 | 5,248.95 | 5,329.00 | 5,232.10 | 5,299.20 | 5,299.20 | 1.84% | 3,847 |
| Mar 17, 2026 | 5,149.00 | 5,252.60 | 5,100.00 | 5,203.30 | 5,203.30 | 1.91% | 3,959 |
| Mar 16, 2026 | 5,150.00 | 5,194.00 | 5,062.05 | 5,106.00 | 5,106.00 | -1.10% | 5,875 |
| Mar 13, 2026 | 5,200.00 | 5,268.95 | 5,112.35 | 5,162.90 | 5,162.90 | -0.76% | 14,162 |
| Mar 12, 2026 | 5,300.00 | 5,325.00 | 5,081.00 | 5,202.25 | 5,202.25 | -2.13% | 5,574 |
| Mar 11, 2026 | 5,360.00 | 5,360.00 | 5,230.05 | 5,315.50 | 5,315.50 | 0.49% | 1,386 |
| Mar 10, 2026 | 5,350.00 | 5,400.00 | 5,222.60 | 5,289.50 | 5,289.50 | -0.73% | 4,676 |
| Mar 9, 2026 | 5,200.00 | 5,388.00 | 5,142.00 | 5,328.55 | 5,328.55 | 1.14% | 3,168 |
| 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 |