Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 5,916.50
-35.00 (-0.59%)
At close: Jul 31, 2026
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,914.45 | 5,976.60 | 5,849.95 | 5,916.50 | 5,916.50 | -0.59% | 349 |
| Jul 30, 2026 | 5,955.00 | 5,999.80 | 5,925.35 | 5,951.50 | 5,951.50 | 0.19% | 114 |
| Jul 29, 2026 | 5,858.65 | 6,000.00 | 5,856.40 | 5,940.30 | 5,940.30 | 1.17% | 495 |
| Jul 28, 2026 | 5,844.05 | 6,004.05 | 5,818.65 | 5,871.60 | 5,871.60 | 0.22% | 403 |
| Jul 27, 2026 | 5,893.60 | 5,907.90 | 5,754.60 | 5,858.50 | 5,858.50 | 0.17% | 429 |
| Jul 24, 2026 | 5,744.95 | 5,860.00 | 5,712.65 | 5,848.30 | 5,848.30 | 1.46% | 261 |
| Jul 23, 2026 | 5,779.95 | 5,820.00 | 5,729.00 | 5,764.05 | 5,764.05 | 0.27% | 688 |
| Jul 22, 2026 | 5,926.85 | 5,929.05 | 5,685.95 | 5,748.40 | 5,748.40 | -3.10% | 802 |
| Jul 21, 2026 | 5,867.05 | 5,975.85 | 5,867.05 | 5,932.05 | 5,932.05 | -0.05% | 100 |
| Jul 20, 2026 | 5,960.15 | 6,017.70 | 5,903.35 | 5,934.85 | 5,934.85 | -0.89% | 1,019 |
| Jul 17, 2026 | 5,940.15 | 6,015.55 | 5,853.20 | 5,988.25 | 5,988.25 | 0.59% | 1,232 |
| Jul 16, 2026 | 6,015.55 | 6,035.00 | 5,867.00 | 5,952.90 | 5,952.90 | -0.40% | 916 |
| Jul 15, 2026 | 5,775.00 | 6,012.95 | 5,775.00 | 5,976.95 | 5,976.95 | 1.86% | 844 |
| Jul 14, 2026 | 6,039.95 | 6,040.00 | 5,834.45 | 5,867.80 | 5,867.80 | -2.17% | 1,608 |
| Jul 13, 2026 | 5,995.95 | 6,013.95 | 5,809.00 | 5,998.00 | 5,998.00 | 0.28% | 447 |
| Jul 10, 2026 | 6,000.90 | 6,025.55 | 5,960.00 | 5,981.10 | 5,981.10 | 0.16% | 325 |
| Jul 9, 2026 | 5,955.45 | 5,987.00 | 5,912.00 | 5,971.60 | 5,971.60 | 0.18% | 270 |
| Jul 8, 2026 | 6,016.00 | 6,029.95 | 5,900.00 | 5,961.10 | 5,961.10 | -0.91% | 246 |
| Jul 7, 2026 | 6,046.45 | 6,050.00 | 6,005.65 | 6,015.85 | 6,015.85 | 0.05% | 219 |
| Jul 6, 2026 | 6,090.00 | 6,154.50 | 6,006.50 | 6,013.10 | 6,013.10 | -0.47% | 644 |
| Jul 3, 2026 | 6,088.35 | 6,088.40 | 6,009.90 | 6,041.50 | 6,041.50 | 0.56% | 973 |
| Jul 2, 2026 | 6,050.05 | 6,111.00 | 5,960.45 | 6,007.95 | 6,007.95 | -0.69% | 1,112 |
| Jul 1, 2026 | 6,000.05 | 6,127.00 | 6,000.00 | 6,049.40 | 6,049.40 | 0.85% | 708 |
| Jun 30, 2026 | 6,131.15 | 6,131.15 | 5,912.50 | 5,998.20 | 5,998.20 | 0.77% | 1,177 |
| Jun 29, 2026 | 6,010.50 | 6,025.60 | 5,912.50 | 5,952.40 | 5,952.40 | -1.13% | 549 |
| Jun 25, 2026 | 6,101.00 | 6,111.20 | 5,963.60 | 6,020.65 | 6,020.65 | -0.89% | 2,256 |
| Jun 24, 2026 | 6,112.50 | 6,169.90 | 6,012.50 | 6,074.95 | 6,074.95 | -1.80% | 1,131 |
| Jun 23, 2026 | 5,862.95 | 6,351.55 | 5,835.60 | 6,186.15 | 6,186.15 | 5.92% | 5,896 |
| Jun 22, 2026 | 5,912.45 | 5,912.45 | 5,821.50 | 5,840.55 | 5,840.55 | 0.10% | 281 |
| Jun 19, 2026 | 5,838.10 | 5,889.55 | 5,812.50 | 5,834.80 | 5,834.80 | -0.11% | 225 |
| Jun 18, 2026 | 5,828.00 | 5,889.00 | 5,779.25 | 5,841.00 | 5,841.00 | -0.05% | 274 |
| Jun 17, 2026 | 5,800.00 | 5,882.45 | 5,735.00 | 5,844.00 | 5,844.00 | 0.92% | 418 |
| Jun 16, 2026 | 5,820.25 | 5,841.00 | 5,770.00 | 5,790.65 | 5,790.65 | 0.35% | 292 |
| Jun 15, 2026 | 5,954.00 | 5,954.00 | 5,750.00 | 5,770.70 | 5,770.70 | -0.56% | 254 |
| Jun 12, 2026 | 5,826.40 | 5,841.00 | 5,706.20 | 5,803.05 | 5,803.05 | 0.10% | 273 |
| Jun 11, 2026 | 5,868.00 | 5,885.85 | 5,770.65 | 5,797.40 | 5,797.40 | -0.84% | 884 |
| Jun 10, 2026 | 5,819.90 | 5,940.00 | 5,761.00 | 5,846.30 | 5,846.30 | 1.70% | 1,302 |
| Jun 9, 2026 | 5,764.00 | 5,800.00 | 5,581.10 | 5,748.75 | 5,748.75 | 4.22% | 4,272 |
| Jun 8, 2026 | 5,337.00 | 5,680.00 | 5,295.40 | 5,515.95 | 5,515.95 | 2.56% | 1,598 |
| Jun 5, 2026 | 5,362.60 | 5,417.00 | 5,332.35 | 5,378.20 | 5,378.20 | 0.02% | 301 |
| Jun 4, 2026 | 5,362.35 | 5,398.35 | 5,362.30 | 5,377.35 | 5,377.35 | -0.07% | 43 |
| Jun 3, 2026 | 5,386.45 | 5,410.80 | 5,347.55 | 5,381.25 | 5,381.25 | 0.82% | 234 |
| Jun 2, 2026 | 5,308.00 | 5,383.95 | 5,307.50 | 5,337.25 | 5,337.25 | -0.66% | 390 |
| Jun 1, 2026 | 5,400.00 | 5,406.70 | 5,225.80 | 5,372.55 | 5,372.55 | 0.29% | 932 |
| May 29, 2026 | 5,479.55 | 5,530.00 | 5,336.60 | 5,357.25 | 5,357.25 | -0.28% | 1,040 |
| 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 |