Kovai Medical Center and Hospital Limited (BOM:523323)
India · Delayed Price · Currency is INR 6,039.50
-34.60 (-0.57%)
At close: Aug 21, 2026
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5,926.85 | 5,929.05 | 5,685.95 | 5,748.40 | 5,734.08 | -3.10% | 802 |
| Jul 21, 2026 | 5,867.05 | 5,975.85 | 5,867.05 | 5,932.05 | 5,917.27 | -0.05% | 100 |
| Jul 20, 2026 | 5,960.15 | 6,017.70 | 5,903.35 | 5,934.85 | 5,920.06 | -0.89% | 1,019 |
| Jul 17, 2026 | 5,940.15 | 6,015.55 | 5,853.20 | 5,988.25 | 5,973.33 | 0.59% | 1,232 |
| Jul 16, 2026 | 6,015.55 | 6,035.00 | 5,867.00 | 5,952.90 | 5,938.07 | -0.40% | 916 |
| Jul 15, 2026 | 5,775.00 | 6,012.95 | 5,775.00 | 5,976.95 | 5,962.06 | 1.86% | 844 |
| Jul 14, 2026 | 6,039.95 | 6,040.00 | 5,834.45 | 5,867.80 | 5,853.18 | -2.17% | 1,608 |
| Jul 13, 2026 | 5,995.95 | 6,013.95 | 5,809.00 | 5,998.00 | 5,983.06 | 0.28% | 447 |
| Jul 10, 2026 | 6,000.90 | 6,025.55 | 5,960.00 | 5,981.10 | 5,966.20 | 0.16% | 325 |
| Jul 9, 2026 | 5,955.45 | 5,987.00 | 5,912.00 | 5,971.60 | 5,956.72 | 0.18% | 270 |
| Jul 8, 2026 | 6,016.00 | 6,029.95 | 5,900.00 | 5,961.10 | 5,946.25 | -0.91% | 246 |
| Jul 7, 2026 | 6,046.45 | 6,050.00 | 6,005.65 | 6,015.85 | 6,000.86 | 0.05% | 219 |
| Jul 6, 2026 | 6,090.00 | 6,154.50 | 6,006.50 | 6,013.10 | 5,998.12 | -0.47% | 644 |
| Jul 3, 2026 | 6,088.35 | 6,088.40 | 6,009.90 | 6,041.50 | 6,026.45 | 0.56% | 973 |
| Jul 2, 2026 | 6,050.05 | 6,111.00 | 5,960.45 | 6,007.95 | 5,992.98 | -0.69% | 1,112 |
| Jul 1, 2026 | 6,000.05 | 6,127.00 | 6,000.00 | 6,049.40 | 6,034.33 | 0.85% | 708 |
| Jun 30, 2026 | 6,131.15 | 6,131.15 | 5,912.50 | 5,998.20 | 5,983.26 | 0.77% | 1,177 |
| Jun 29, 2026 | 6,010.50 | 6,025.60 | 5,912.50 | 5,952.40 | 5,937.57 | -1.13% | 549 |
| Jun 25, 2026 | 6,101.00 | 6,111.20 | 5,963.60 | 6,020.65 | 6,005.65 | -0.89% | 2,256 |
| Jun 24, 2026 | 6,112.50 | 6,169.90 | 6,012.50 | 6,074.95 | 6,059.81 | -1.80% | 1,131 |
| Jun 23, 2026 | 5,862.95 | 6,351.55 | 5,835.60 | 6,186.15 | 6,170.74 | 5.92% | 5,896 |
| Jun 22, 2026 | 5,912.45 | 5,912.45 | 5,821.50 | 5,840.55 | 5,826.00 | 0.10% | 281 |
| Jun 19, 2026 | 5,838.10 | 5,889.55 | 5,812.50 | 5,834.80 | 5,820.26 | -0.11% | 225 |
| Jun 18, 2026 | 5,828.00 | 5,889.00 | 5,779.25 | 5,841.00 | 5,826.45 | -0.05% | 274 |
| Jun 17, 2026 | 5,800.00 | 5,882.45 | 5,735.00 | 5,844.00 | 5,829.44 | 0.92% | 418 |
| Jun 16, 2026 | 5,820.25 | 5,841.00 | 5,770.00 | 5,790.65 | 5,776.22 | 0.35% | 292 |
| Jun 15, 2026 | 5,954.00 | 5,954.00 | 5,750.00 | 5,770.70 | 5,756.32 | -0.56% | 254 |
| Jun 12, 2026 | 5,826.40 | 5,841.00 | 5,706.20 | 5,803.05 | 5,788.59 | 0.10% | 273 |