Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 5,372.10
+53.30 (1.00%)
At close: May 27, 2026
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5,320.10 | 5,424.10 | 5,290.00 | 5,372.10 | 5,372.10 | 1.00% | 779 |
| May 26, 2026 | 5,350.10 | 5,391.50 | 5,280.50 | 5,318.80 | 5,318.80 | -0.50% | 2,446 |
| May 25, 2026 | 5,455.95 | 5,456.00 | 5,330.00 | 5,345.40 | 5,345.40 | -0.82% | 527 |
| May 22, 2026 | 5,403.50 | 5,449.80 | 5,352.00 | 5,389.75 | 5,389.75 | -0.25% | 191 |
| May 21, 2026 | 5,384.05 | 5,474.80 | 5,350.00 | 5,403.50 | 5,403.50 | 1.20% | 832 |
| May 20, 2026 | 5,448.95 | 5,448.95 | 5,301.00 | 5,339.30 | 5,339.30 | 0.60% | 436 |
| May 19, 2026 | 5,326.05 | 5,527.30 | 5,300.00 | 5,307.35 | 5,307.35 | -1.00% | 1,560 |
| May 18, 2026 | 5,407.00 | 5,420.75 | 5,300.00 | 5,360.90 | 5,360.90 | -1.88% | 565 |
| May 15, 2026 | 5,422.55 | 5,600.00 | 5,350.00 | 5,463.50 | 5,463.50 | 1.62% | 770 |
| May 14, 2026 | 5,437.95 | 5,465.95 | 5,312.05 | 5,376.45 | 5,376.45 | -0.13% | 324 |
| May 13, 2026 | 5,498.00 | 5,528.25 | 5,380.00 | 5,383.40 | 5,383.40 | -0.44% | 318 |
| May 12, 2026 | 5,646.00 | 5,647.00 | 5,360.00 | 5,407.40 | 5,407.40 | -3.01% | 1,191 |
| May 11, 2026 | 5,748.00 | 5,748.00 | 5,551.05 | 5,575.05 | 5,575.05 | -1.76% | 603 |
| May 8, 2026 | 5,828.35 | 5,828.35 | 5,556.50 | 5,674.75 | 5,674.75 | -1.44% | 1,079 |
| May 7, 2026 | 5,797.95 | 5,812.50 | 5,680.10 | 5,757.45 | 5,757.45 | 0.76% | 316 |
| May 6, 2026 | 5,619.55 | 5,756.60 | 5,612.00 | 5,714.20 | 5,714.20 | 2.44% | 362 |
| May 5, 2026 | 5,648.00 | 5,688.90 | 5,560.10 | 5,578.25 | 5,578.25 | -0.03% | 330 |
| May 4, 2026 | 5,666.05 | 5,722.30 | 5,542.45 | 5,579.95 | 5,579.95 | -1.51% | 375 |
| Apr 30, 2026 | 5,702.30 | 5,728.00 | 5,640.00 | 5,665.45 | 5,665.45 | -0.65% | 351 |
| Apr 29, 2026 | 5,609.95 | 5,846.95 | 5,609.95 | 5,702.30 | 5,702.30 | 0.75% | 3,190 |
| Apr 28, 2026 | 5,860.00 | 5,987.00 | 5,631.00 | 5,659.80 | 5,659.80 | -5.30% | 1,227 |
| Apr 27, 2026 | 5,730.00 | 6,045.00 | 5,580.00 | 5,976.75 | 5,976.75 | 5.96% | 2,982 |
| Apr 24, 2026 | 5,699.85 | 5,730.60 | 5,602.60 | 5,640.40 | 5,640.40 | -1.04% | 2,442 |
| Apr 23, 2026 | 5,664.00 | 5,725.00 | 5,600.00 | 5,699.85 | 5,699.85 | 1.02% | 1,434 |
| Apr 22, 2026 | 5,583.00 | 5,666.60 | 5,520.40 | 5,642.45 | 5,642.45 | 1.07% | 902 |
| Apr 21, 2026 | 5,450.00 | 5,599.00 | 5,445.35 | 5,582.90 | 5,582.90 | 1.85% | 1,260 |
| Apr 20, 2026 | 5,480.00 | 5,499.90 | 5,365.70 | 5,481.70 | 5,481.70 | 1.13% | 1,379 |
| Apr 17, 2026 | 5,425.00 | 5,450.05 | 5,377.70 | 5,420.60 | 5,420.60 | -0.25% | 8,695 |
| Apr 16, 2026 | 5,450.05 | 5,495.00 | 5,389.50 | 5,434.10 | 5,434.10 | -0.50% | 5,414 |
| Apr 15, 2026 | 5,460.00 | 5,471.00 | 5,385.00 | 5,461.25 | 5,461.25 | 1.16% | 3,756 |
| Apr 13, 2026 | 5,290.00 | 5,400.00 | 5,290.00 | 5,398.75 | 5,398.75 | 0.18% | 4,651 |
| Apr 10, 2026 | 5,302.60 | 5,435.00 | 5,302.60 | 5,389.15 | 5,389.15 | 0.95% | 15,087 |
| Apr 9, 2026 | 5,360.00 | 5,361.35 | 5,268.60 | 5,338.65 | 5,338.65 | -1.00% | 2,933 |
| Apr 8, 2026 | 5,279.95 | 5,498.00 | 5,279.80 | 5,392.60 | 5,392.60 | 4.09% | 9,133 |
| Apr 7, 2026 | 5,240.00 | 5,240.00 | 5,130.00 | 5,180.55 | 5,180.55 | -0.46% | 2,141 |
| Apr 6, 2026 | 5,150.00 | 5,238.95 | 5,102.20 | 5,204.55 | 5,204.55 | 2.09% | 3,722 |
| Apr 2, 2026 | 5,056.65 | 5,142.60 | 5,030.05 | 5,097.95 | 5,097.95 | 0.82% | 1,676 |
| Apr 1, 2026 | 5,070.00 | 5,191.95 | 5,035.50 | 5,056.65 | 5,056.65 | 0.68% | 2,703 |
| Mar 30, 2026 | 5,171.00 | 5,171.00 | 5,010.00 | 5,022.65 | 5,022.65 | -2.05% | 4,573 |
| Mar 27, 2026 | 5,190.10 | 5,237.75 | 5,088.00 | 5,127.85 | 5,127.85 | -1.20% | 11,206 |
| 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 |