KMC Speciality Hospitals (India) Limited (BOM:524520)
India · Delayed Price · Currency is INR 82.15
+1.85 (2.30%)
At close: Mar 25, 2026
BOM:524520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.49 | 82.80 | 80.10 | 80.52 | 80.52 | -1.98% | 65,057 |
| Mar 25, 2026 | 82.00 | 82.86 | 81.45 | 82.15 | 82.15 | 2.30% | 57,171 |
| Mar 24, 2026 | 81.99 | 82.62 | 79.26 | 80.30 | 80.30 | 0.51% | 55,624 |
| Mar 23, 2026 | 80.84 | 80.85 | 79.00 | 79.89 | 79.89 | -1.42% | 93,326 |
| Mar 20, 2026 | 81.10 | 82.88 | 80.05 | 81.04 | 81.04 | 0.78% | 34,641 |
| Mar 19, 2026 | 81.00 | 82.50 | 80.05 | 80.41 | 80.41 | -2.40% | 40,879 |
| Mar 18, 2026 | 81.90 | 83.62 | 80.51 | 82.39 | 82.39 | 3.18% | 45,563 |
| Mar 17, 2026 | 81.60 | 82.03 | 78.65 | 79.85 | 79.85 | -1.58% | 52,688 |
| Mar 16, 2026 | 82.00 | 83.00 | 80.05 | 81.13 | 81.13 | -1.84% | 64,051 |
| Mar 13, 2026 | 82.30 | 84.50 | 82.20 | 82.65 | 82.65 | -1.58% | 57,087 |
| Mar 12, 2026 | 84.56 | 84.62 | 81.55 | 83.98 | 83.98 | -0.14% | 53,110 |
| Mar 11, 2026 | 83.90 | 84.73 | 81.43 | 84.10 | 84.10 | 0.48% | 91,889 |
| Mar 10, 2026 | 80.30 | 84.02 | 80.30 | 83.70 | 83.70 | 4.63% | 61,606 |
| Mar 9, 2026 | 81.82 | 82.79 | 79.19 | 80.00 | 80.00 | -3.63% | 93,308 |
| Mar 6, 2026 | 82.99 | 84.82 | 82.80 | 83.01 | 83.01 | 0.35% | 51,063 |
| Mar 5, 2026 | 81.25 | 83.40 | 81.25 | 82.72 | 82.72 | 1.08% | 73,294 |
| Mar 4, 2026 | 82.00 | 83.87 | 78.10 | 81.84 | 81.84 | -0.20% | 122,064 |
| Mar 2, 2026 | 82.00 | 85.00 | 80.00 | 82.00 | 82.00 | -4.30% | 212,171 |
| Feb 27, 2026 | 87.50 | 89.99 | 85.10 | 85.68 | 85.68 | -0.42% | 59,357 |
| Feb 26, 2026 | 88.00 | 89.90 | 85.42 | 86.04 | 86.04 | -2.09% | 54,841 |
| Feb 25, 2026 | 84.56 | 89.78 | 83.14 | 87.88 | 87.88 | 4.43% | 195,387 |
| Feb 24, 2026 | 82.81 | 84.60 | 82.25 | 84.15 | 84.15 | 2.06% | 68,748 |
| Feb 23, 2026 | 84.96 | 85.22 | 82.02 | 82.45 | 82.45 | -2.47% | 63,127 |
| Feb 20, 2026 | 82.90 | 85.00 | 81.60 | 84.54 | 84.54 | 2.27% | 79,532 |
| Feb 19, 2026 | 84.85 | 84.85 | 81.80 | 82.66 | 82.66 | 0.60% | 42,652 |
| Feb 18, 2026 | 85.60 | 85.60 | 81.00 | 82.17 | 82.17 | -2.49% | 97,054 |
| Feb 17, 2026 | 81.00 | 84.87 | 81.00 | 84.27 | 84.27 | 1.58% | 63,364 |
| Feb 16, 2026 | 84.65 | 86.40 | 81.60 | 82.96 | 82.96 | -1.96% | 70,032 |
| Feb 13, 2026 | 87.35 | 87.77 | 83.20 | 84.62 | 84.62 | -3.13% | 103,265 |
| Feb 12, 2026 | 88.70 | 88.99 | 85.42 | 87.35 | 87.35 | 0.13% | 185,705 |
| Feb 11, 2026 | 80.83 | 91.24 | 80.00 | 87.24 | 87.24 | 8.91% | 535,552 |
| Feb 10, 2026 | 80.30 | 80.95 | 78.90 | 80.10 | 80.10 | -0.19% | 62,299 |
| Feb 9, 2026 | 78.46 | 80.82 | 78.00 | 80.25 | 80.25 | 2.28% | 76,220 |
| Feb 6, 2026 | 77.09 | 79.00 | 74.90 | 78.46 | 78.46 | 1.78% | 53,580 |
| Feb 5, 2026 | 78.50 | 78.50 | 76.42 | 77.09 | 77.09 | -0.31% | 63,585 |
| Feb 4, 2026 | 73.91 | 79.00 | 73.91 | 77.33 | 77.33 | 4.63% | 90,316 |
| Feb 3, 2026 | 75.00 | 76.25 | 73.50 | 73.91 | 73.91 | -0.15% | 83,851 |
| Feb 2, 2026 | 75.05 | 76.00 | 73.95 | 74.02 | 74.02 | -1.11% | 36,861 |
| Feb 1, 2026 | 74.01 | 76.48 | 74.00 | 74.85 | 74.85 | 0.12% | 37,397 |
| Jan 30, 2026 | 77.50 | 77.50 | 73.55 | 74.76 | 74.76 | -1.85% | 84,292 |
| Jan 29, 2026 | 75.15 | 77.50 | 75.00 | 76.17 | 76.17 | 1.38% | 45,301 |
| Jan 28, 2026 | 78.00 | 79.42 | 70.51 | 75.13 | 75.13 | -4.27% | 266,052 |
| Jan 27, 2026 | 90.00 | 90.00 | 76.25 | 78.48 | 78.48 | 1.99% | 67,488 |
| Jan 23, 2026 | 80.02 | 81.42 | 76.02 | 76.95 | 76.95 | -3.12% | 50,905 |
| Jan 22, 2026 | 81.00 | 81.31 | 78.62 | 79.43 | 79.43 | 0.05% | 34,665 |
| Jan 21, 2026 | 75.51 | 81.70 | 75.51 | 79.39 | 79.39 | 3.71% | 126,650 |
| Jan 20, 2026 | 81.41 | 82.87 | 75.00 | 76.55 | 76.55 | -5.67% | 133,848 |
| Jan 19, 2026 | 84.30 | 85.50 | 80.80 | 81.15 | 81.15 | -3.65% | 83,565 |
| Jan 16, 2026 | 83.60 | 84.80 | 82.65 | 84.22 | 84.22 | 0.92% | 55,948 |
| Jan 14, 2026 | 83.15 | 84.89 | 83.00 | 83.45 | 83.45 | -0.60% | 45,676 |