Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 6,001.50
-10.80 (-0.18%)
At close: Oct 1, 2026
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,973.90 | 6,051.90 | 5,851.60 | 6,001.50 | 6,001.50 | -0.18% | 867 |
| Sep 30, 2026 | 6,028.50 | 6,068.00 | 5,985.50 | 6,012.30 | 6,012.30 | -0.17% | 302 |
| Sep 29, 2026 | 6,015.25 | 6,035.55 | 5,975.00 | 6,022.75 | 6,022.75 | -0.16% | 276 |
| Sep 28, 2026 | 6,050.00 | 6,058.95 | 5,989.95 | 6,032.65 | 6,032.65 | -1.04% | 646 |
| Sep 25, 2026 | 6,116.60 | 6,116.60 | 6,075.05 | 6,095.90 | 6,095.90 | -0.24% | 321 |
| Sep 24, 2026 | 6,159.90 | 6,160.00 | 6,053.50 | 6,110.60 | 6,110.60 | -0.85% | 246 |
| Sep 23, 2026 | 6,149.00 | 6,192.65 | 6,116.00 | 6,163.00 | 6,163.00 | 0.03% | 389 |
| Sep 22, 2026 | 6,193.95 | 6,224.95 | 6,091.55 | 6,160.85 | 6,160.85 | -0.20% | 491 |
| Sep 21, 2026 | 6,255.15 | 6,336.95 | 6,137.20 | 6,173.10 | 6,173.10 | -0.95% | 624 |
| Sep 18, 2026 | 6,139.05 | 6,296.85 | 6,101.00 | 6,232.60 | 6,232.60 | 1.50% | 1,106 |
| Sep 17, 2026 | 6,199.00 | 6,199.00 | 6,071.00 | 6,140.75 | 6,140.75 | 1.03% | 639 |
| Sep 16, 2026 | 6,056.65 | 6,138.00 | 5,960.05 | 6,077.85 | 6,077.85 | 1.05% | 537 |
| Sep 15, 2026 | 6,050.40 | 6,130.00 | 5,987.00 | 6,014.60 | 6,014.60 | -3.05% | 2,931 |
| Sep 11, 2026 | 6,288.00 | 6,288.00 | 6,158.45 | 6,203.80 | 6,203.80 | -1.57% | 589 |
| Sep 10, 2026 | 6,150.85 | 6,435.00 | 6,132.30 | 6,302.80 | 6,302.80 | 2.48% | 1,141 |
| Sep 9, 2026 | 6,125.00 | 6,189.85 | 6,103.05 | 6,150.55 | 6,150.55 | 0.57% | 798 |
| Sep 8, 2026 | 6,052.00 | 6,125.00 | 5,986.45 | 6,115.70 | 6,115.70 | 0.46% | 292 |
| Sep 7, 2026 | 6,085.40 | 6,100.00 | 5,996.15 | 6,087.40 | 6,087.40 | 0.56% | 382 |
| Sep 4, 2026 | 6,039.55 | 6,092.10 | 5,965.05 | 6,053.50 | 6,053.50 | -0.69% | 340 |
| Sep 3, 2026 | 6,020.00 | 6,110.35 | 6,000.00 | 6,095.70 | 6,095.70 | 1.38% | 258 |
| Sep 2, 2026 | 6,087.10 | 6,087.10 | 5,956.50 | 6,012.45 | 6,012.45 | -0.38% | 211 |
| Sep 1, 2026 | 6,050.05 | 6,097.50 | 5,998.15 | 6,035.65 | 6,035.65 | -0.64% | 337 |
| Aug 31, 2026 | 6,027.90 | 6,154.35 | 5,999.15 | 6,074.75 | 6,074.75 | 0.82% | 673 |
| Aug 28, 2026 | 6,014.50 | 6,090.10 | 6,005.15 | 6,025.05 | 6,025.05 | -0.04% | 245 |
| Aug 27, 2026 | 6,125.00 | 6,125.00 | 5,985.85 | 6,027.45 | 6,027.45 | -1.44% | 221 |
| Aug 26, 2026 | 5,980.10 | 6,173.15 | 5,954.65 | 6,115.30 | 6,115.30 | 2.27% | 541 |
| Aug 25, 2026 | 5,984.05 | 6,009.55 | 5,914.00 | 5,979.50 | 5,979.50 | 0.93% | 175 |
| Aug 24, 2026 | 6,059.20 | 6,080.25 | 5,910.00 | 5,924.15 | 5,924.15 | -1.91% | 1,390 |
| Aug 21, 2026 | 6,079.00 | 6,079.00 | 5,999.00 | 6,039.50 | 6,039.50 | -0.57% | 895 |
| Aug 20, 2026 | 6,000.05 | 6,090.00 | 5,956.55 | 6,074.10 | 6,074.10 | 1.10% | 1,213 |
| Aug 19, 2026 | 5,973.45 | 6,042.00 | 5,893.40 | 6,007.85 | 6,007.85 | 0.04% | 372 |
| Aug 18, 2026 | 6,186.80 | 6,186.80 | 5,988.30 | 6,020.65 | 6,005.65 | -1.80% | 438 |
| Aug 17, 2026 | 6,083.25 | 6,149.75 | 5,971.45 | 6,130.75 | 6,115.48 | 1.34% | 1,764 |
| Aug 14, 2026 | 5,915.15 | 6,079.50 | 5,887.75 | 6,049.70 | 6,034.63 | 2.79% | 894 |
| Aug 13, 2026 | 5,794.55 | 5,925.00 | 5,794.55 | 5,885.75 | 5,871.09 | 0.97% | 1,368 |
| Aug 12, 2026 | 5,890.00 | 5,932.20 | 5,823.90 | 5,829.20 | 5,814.68 | -0.87% | 972 |
| Aug 11, 2026 | 6,170.00 | 6,191.95 | 5,750.00 | 5,880.10 | 5,865.45 | -4.54% | 3,594 |
| Aug 10, 2026 | 5,953.00 | 6,260.00 | 5,925.90 | 6,159.95 | 6,144.60 | 5.34% | 9,692 |
| Aug 7, 2026 | 5,915.00 | 5,915.00 | 5,833.00 | 5,847.45 | 5,832.88 | -0.61% | 151 |
| Aug 6, 2026 | 5,944.15 | 5,974.60 | 5,822.45 | 5,883.55 | 5,868.89 | -0.45% | 431 |
| Aug 5, 2026 | 5,871.10 | 5,968.85 | 5,816.20 | 5,910.05 | 5,895.33 | 0.74% | 690 |
| Aug 4, 2026 | 5,829.45 | 5,918.45 | 5,829.45 | 5,866.65 | 5,852.03 | 0.46% | 254 |
| Aug 3, 2026 | 5,924.95 | 5,924.95 | 5,825.00 | 5,839.80 | 5,825.25 | -1.30% | 333 |
| Jul 31, 2026 | 5,914.45 | 5,976.60 | 5,849.95 | 5,916.50 | 5,901.76 | -0.59% | 349 |
| Jul 30, 2026 | 5,955.00 | 5,999.80 | 5,925.35 | 5,951.50 | 5,936.67 | 0.19% | 114 |
| Jul 29, 2026 | 5,858.65 | 6,000.00 | 5,856.40 | 5,940.30 | 5,925.50 | 1.17% | 495 |
| Jul 28, 2026 | 5,844.05 | 6,004.05 | 5,818.65 | 5,871.60 | 5,856.97 | 0.22% | 403 |
| Jul 27, 2026 | 5,893.60 | 5,907.90 | 5,754.60 | 5,858.50 | 5,843.90 | 0.17% | 429 |
| Jul 24, 2026 | 5,744.95 | 5,860.00 | 5,712.65 | 5,848.30 | 5,833.73 | 1.46% | 261 |
| Jul 23, 2026 | 5,779.95 | 5,820.00 | 5,729.00 | 5,764.05 | 5,749.69 | 0.27% | 688 |