Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 6,332.05
-12.05 (-0.19%)
At close: Sep 26, 2025
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,304.10 | 6,384.60 | 6,279.95 | 6,332.05 | 6,332.05 | -0.19% | 4,426 |
| Sep 25, 2025 | 6,308.65 | 6,373.00 | 6,308.65 | 6,344.10 | 6,344.10 | -0.07% | 2,604 |
| Sep 24, 2025 | 6,312.60 | 6,400.00 | 6,258.90 | 6,348.65 | 6,348.65 | 1.27% | 4,128 |
| Sep 23, 2025 | 6,335.95 | 6,390.00 | 6,168.85 | 6,269.15 | 6,269.15 | -1.07% | 3,824 |
| Sep 22, 2025 | 6,400.15 | 6,400.15 | 6,299.65 | 6,336.65 | 6,336.65 | -0.99% | 5,030 |
| Sep 19, 2025 | 6,435.00 | 6,450.00 | 6,385.05 | 6,400.15 | 6,400.15 | -0.35% | 6,093 |
| Sep 18, 2025 | 6,326.50 | 6,497.00 | 6,258.00 | 6,422.90 | 6,422.90 | 2.16% | 10,940 |
| Sep 17, 2025 | 6,341.65 | 6,381.65 | 6,261.70 | 6,287.25 | 6,287.25 | -0.23% | 3,519 |
| Sep 16, 2025 | 6,302.00 | 6,350.00 | 6,275.10 | 6,301.65 | 6,301.65 | -0.12% | 3,529 |
| Sep 15, 2025 | 6,318.80 | 6,360.00 | 6,299.90 | 6,309.30 | 6,309.30 | -0.15% | 3,187 |
| Sep 12, 2025 | 6,360.25 | 6,360.25 | 6,300.00 | 6,318.80 | 6,318.80 | -0.02% | 3,618 |
| Sep 11, 2025 | 6,350.00 | 6,399.00 | 6,300.00 | 6,320.25 | 6,320.25 | 0.15% | 3,786 |
| Sep 10, 2025 | 6,361.00 | 6,441.45 | 6,293.65 | 6,310.80 | 6,310.80 | -0.48% | 7,882 |
| Sep 9, 2025 | 6,166.00 | 6,369.00 | 6,101.35 | 6,341.45 | 6,341.45 | 3.00% | 6,864 |
| Sep 8, 2025 | 6,146.15 | 6,249.00 | 6,061.10 | 6,156.50 | 6,156.50 | 0.17% | 14,193 |
| Sep 5, 2025 | 6,300.00 | 6,300.00 | 6,120.50 | 6,146.15 | 6,146.15 | -1.15% | 5,399 |
| Sep 4, 2025 | 6,349.65 | 6,356.95 | 6,170.00 | 6,217.70 | 6,217.70 | -2.08% | 8,207 |
| Sep 3, 2025 | 6,346.95 | 6,360.00 | 6,312.60 | 6,349.65 | 6,349.65 | 0.15% | 3,397 |
| Sep 2, 2025 | 6,260.05 | 6,360.60 | 6,260.05 | 6,340.25 | 6,340.25 | 0.65% | 3,201 |
| Sep 1, 2025 | 6,358.00 | 6,419.85 | 6,276.05 | 6,299.05 | 6,299.05 | -0.70% | 1,951 |
| Aug 29, 2025 | 6,200.05 | 6,365.00 | 6,110.45 | 6,343.55 | 6,343.55 | 2.51% | 4,483 |
| Aug 28, 2025 | 6,249.00 | 6,291.95 | 6,160.00 | 6,188.50 | 6,188.50 | -0.69% | 3,533 |
| Aug 26, 2025 | 6,398.70 | 6,400.00 | 6,200.00 | 6,231.80 | 6,231.80 | -2.46% | 5,650 |
| Aug 25, 2025 | 6,395.00 | 6,427.00 | 6,215.15 | 6,388.80 | 6,388.80 | 0.12% | 3,769 |
| Aug 22, 2025 | 6,352.25 | 6,427.90 | 6,293.20 | 6,381.20 | 6,381.20 | -0.17% | 1,765 |
| Aug 21, 2025 | 6,382.00 | 6,449.80 | 6,311.25 | 6,392.25 | 6,392.25 | 0.64% | 2,211 |
| Aug 20, 2025 | 6,320.50 | 6,386.80 | 6,273.00 | 6,351.45 | 6,351.45 | 1.78% | 3,560 |
| Aug 19, 2025 | 6,480.00 | 6,494.00 | 6,153.50 | 6,240.50 | 6,240.50 | -3.82% | 8,355 |
| Aug 18, 2025 | 6,525.00 | 6,525.00 | 6,406.70 | 6,488.25 | 6,488.25 | 0.25% | 4,339 |
| Aug 14, 2025 | 6,484.00 | 6,484.00 | 6,342.65 | 6,472.15 | 6,472.15 | 0.08% | 4,063 |
| Aug 13, 2025 | 6,390.20 | 6,497.00 | 6,342.15 | 6,467.10 | 6,457.10 | 1.33% | 5,670 |
| Aug 12, 2025 | 6,387.00 | 6,390.00 | 6,301.05 | 6,382.15 | 6,372.28 | -0.13% | 2,881 |
| Aug 11, 2025 | 6,201.00 | 6,429.90 | 6,201.00 | 6,390.20 | 6,380.32 | 2.46% | 11,934 |
| Aug 8, 2025 | 6,178.95 | 6,295.00 | 6,125.05 | 6,237.00 | 6,227.36 | 1.28% | 3,770 |
| Aug 7, 2025 | 6,148.20 | 6,186.80 | 6,068.20 | 6,158.10 | 6,148.58 | 0.82% | 2,794 |
| Aug 6, 2025 | 6,140.00 | 6,175.95 | 6,097.20 | 6,108.20 | 6,098.76 | -0.02% | 1,730 |
| Aug 5, 2025 | 6,190.30 | 6,230.30 | 6,084.15 | 6,109.35 | 6,099.90 | -0.67% | 2,451 |
| Aug 4, 2025 | 6,295.00 | 6,295.00 | 6,111.05 | 6,150.30 | 6,140.79 | -1.76% | 3,683 |
| Aug 1, 2025 | 6,277.00 | 6,295.00 | 6,167.45 | 6,260.65 | 6,250.97 | 0.21% | 3,520 |
| Jul 31, 2025 | 6,162.45 | 6,288.90 | 6,122.45 | 6,247.45 | 6,237.79 | 0.73% | 4,483 |
| Jul 30, 2025 | 6,177.00 | 6,277.00 | 6,049.95 | 6,202.45 | 6,192.86 | 1.06% | 7,221 |
| Jul 29, 2025 | 6,000.00 | 6,195.00 | 6,000.00 | 6,137.20 | 6,127.71 | 2.18% | 2,498 |
| Jul 28, 2025 | 6,100.00 | 6,129.25 | 6,000.00 | 6,006.15 | 5,996.86 | -1.88% | 5,822 |
| Jul 25, 2025 | 6,105.15 | 6,178.80 | 6,100.00 | 6,121.00 | 6,111.54 | -0.37% | 2,156 |
| Jul 24, 2025 | 6,140.85 | 6,222.00 | 6,011.15 | 6,143.90 | 6,134.40 | 0.71% | 3,207 |
| Jul 23, 2025 | 6,040.00 | 6,253.00 | 5,980.00 | 6,100.85 | 6,091.42 | 1.46% | 12,937 |
| Jul 22, 2025 | 6,042.80 | 6,042.80 | 5,972.70 | 6,013.25 | 6,003.95 | 0.01% | 6,191 |
| Jul 21, 2025 | 6,130.00 | 6,182.25 | 6,002.00 | 6,012.70 | 6,003.40 | -1.98% | 4,713 |
| Jul 18, 2025 | 6,131.05 | 6,183.95 | 6,125.00 | 6,134.05 | 6,124.57 | -0.21% | 1,280 |
| Jul 17, 2025 | 6,205.15 | 6,205.15 | 6,121.00 | 6,147.00 | 6,137.50 | -0.29% | 2,745 |