Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 5,402.05
+47.70 (0.89%)
At close: Jan 22, 2026
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 5,860.35 | 5,874.00 | 5,782.50 | 5,843.05 | 5,843.05 | 0.70% | 2,446 |
| Dec 22, 2025 | 5,850.00 | 5,939.90 | 5,790.00 | 5,802.35 | 5,802.35 | -0.48% | 2,297 |
| Dec 19, 2025 | 5,928.45 | 5,928.45 | 5,779.00 | 5,830.45 | 5,830.45 | -1.15% | 2,986 |
| Dec 18, 2025 | 5,939.00 | 5,939.00 | 5,722.60 | 5,898.40 | 5,898.40 | 0.77% | 2,715 |
| Dec 17, 2025 | 5,900.00 | 5,990.00 | 5,749.90 | 5,853.35 | 5,853.35 | -0.17% | 4,003 |
| Dec 16, 2025 | 5,980.05 | 6,000.00 | 5,835.10 | 5,863.20 | 5,863.20 | -2.38% | 2,885 |
| Dec 15, 2025 | 5,990.00 | 6,030.00 | 5,906.00 | 6,006.45 | 6,006.45 | 1.50% | 4,934 |
| Dec 12, 2025 | 5,999.95 | 6,001.00 | 5,900.00 | 5,917.90 | 5,917.90 | -0.99% | 2,241 |
| Dec 11, 2025 | 5,975.00 | 6,023.85 | 5,918.40 | 5,977.15 | 5,977.15 | -0.50% | 1,234 |
| Dec 10, 2025 | 6,009.90 | 6,027.45 | 5,940.00 | 6,006.95 | 6,006.95 | 0.04% | 2,326 |
| Dec 9, 2025 | 5,845.00 | 6,050.00 | 5,723.50 | 6,004.25 | 6,004.25 | 2.18% | 10,191 |
| Dec 8, 2025 | 5,913.00 | 6,050.05 | 5,812.50 | 5,876.05 | 5,876.05 | -0.82% | 7,308 |
| Dec 5, 2025 | 5,915.30 | 6,022.00 | 5,863.30 | 5,924.70 | 5,924.70 | 0.16% | 10,320 |
| Dec 4, 2025 | 5,811.00 | 5,939.90 | 5,765.00 | 5,915.30 | 5,915.30 | 2.31% | 2,917 |
| Dec 3, 2025 | 5,898.80 | 5,918.00 | 5,722.60 | 5,781.60 | 5,781.60 | -1.33% | 5,355 |
| Dec 2, 2025 | 5,910.00 | 6,000.15 | 5,825.00 | 5,859.70 | 5,859.70 | -1.21% | 4,991 |
| Dec 1, 2025 | 6,000.00 | 6,030.00 | 5,926.00 | 5,931.20 | 5,931.20 | -1.12% | 1,923 |
| Nov 28, 2025 | 6,008.00 | 6,037.85 | 5,951.50 | 5,998.60 | 5,998.60 | 0.40% | 13,870 |
| Nov 27, 2025 | 6,001.00 | 6,001.00 | 5,951.00 | 5,974.80 | 5,974.80 | -0.13% | 1,789 |
| Nov 26, 2025 | 6,049.90 | 6,093.00 | 5,927.05 | 5,982.75 | 5,982.75 | -0.39% | 2,992 |
| Nov 25, 2025 | 6,000.00 | 6,125.00 | 5,970.00 | 6,006.15 | 6,006.15 | 0.14% | 5,118 |
| Nov 24, 2025 | 5,955.00 | 6,063.95 | 5,915.15 | 5,997.75 | 5,997.75 | 0.19% | 9,354 |
| Nov 21, 2025 | 6,030.00 | 6,030.00 | 5,812.50 | 5,986.65 | 5,986.65 | -0.40% | 12,688 |
| Nov 20, 2025 | 5,970.55 | 6,070.00 | 5,905.15 | 6,010.45 | 6,010.45 | 0.66% | 5,471 |
| Nov 19, 2025 | 6,065.50 | 6,188.90 | 5,937.05 | 5,970.75 | 5,970.75 | -1.41% | 12,352 |
| Nov 18, 2025 | 6,100.00 | 6,127.40 | 6,051.00 | 6,056.10 | 6,056.10 | -0.23% | 6,616 |
| Nov 17, 2025 | 6,011.00 | 6,122.10 | 6,011.00 | 6,070.10 | 6,070.10 | 1.06% | 7,849 |
| Nov 14, 2025 | 6,062.05 | 6,188.95 | 5,990.00 | 6,006.60 | 6,006.60 | -1.27% | 14,775 |
| Nov 13, 2025 | 6,144.00 | 6,270.00 | 6,050.00 | 6,083.60 | 6,083.60 | 0.56% | 3,197 |
| Nov 12, 2025 | 6,220.00 | 6,294.85 | 6,014.45 | 6,049.50 | 6,049.50 | -2.31% | 10,375 |