KMC Speciality Hospitals (India) Limited (BOM:524520)
India · Delayed Price · Currency is INR 81.15
-3.07 (-3.65%)
At close: Jan 19, 2026
BOM:524520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 85.57 | 86.12 | 82.85 | 83.95 | 83.95 | -1.26% | 79,322 |
| Jan 12, 2026 | 86.44 | 87.50 | 82.02 | 85.02 | 85.02 | -1.15% | 126,259 |
| Jan 9, 2026 | 85.31 | 88.64 | 85.31 | 86.01 | 86.01 | 0.82% | 110,421 |
| Jan 8, 2026 | 90.99 | 91.45 | 84.55 | 85.31 | 85.31 | -5.48% | 151,249 |
| Jan 7, 2026 | 91.90 | 92.00 | 88.12 | 90.26 | 90.26 | -0.06% | 223,085 |
| Jan 6, 2026 | 87.80 | 92.90 | 87.55 | 90.31 | 90.31 | 4.09% | 399,921 |
| Jan 5, 2026 | 86.00 | 87.60 | 85.00 | 86.76 | 86.76 | 1.50% | 233,286 |
| Jan 2, 2026 | 80.25 | 86.30 | 80.25 | 85.48 | 85.48 | 6.68% | 354,048 |
| Jan 1, 2026 | 77.80 | 81.90 | 76.11 | 80.13 | 80.13 | 5.84% | 238,996 |
| Dec 31, 2025 | 77.00 | 77.80 | 75.00 | 75.71 | 75.71 | -1.25% | 43,298 |
| Dec 30, 2025 | 74.80 | 77.40 | 74.63 | 76.67 | 76.67 | 1.79% | 34,159 |
| Dec 29, 2025 | 77.20 | 77.99 | 74.80 | 75.32 | 75.32 | -2.79% | 35,272 |
| Dec 26, 2025 | 77.98 | 78.57 | 76.62 | 77.48 | 77.48 | 0.38% | 37,371 |
| Dec 24, 2025 | 77.42 | 77.81 | 76.02 | 77.19 | 77.19 | 0.12% | 23,510 |
| Dec 23, 2025 | 77.60 | 78.58 | 76.77 | 77.10 | 77.10 | -0.91% | 36,422 |
| Dec 22, 2025 | 75.65 | 80.00 | 75.63 | 77.81 | 77.81 | 3.16% | 99,867 |
| Dec 19, 2025 | 74.15 | 76.00 | 74.15 | 75.43 | 75.43 | 2.46% | 26,359 |
| Dec 18, 2025 | 73.75 | 75.29 | 73.20 | 73.62 | 73.62 | -0.01% | 16,596 |
| Dec 17, 2025 | 74.25 | 75.78 | 73.35 | 73.63 | 73.63 | -2.09% | 37,648 |
| Dec 16, 2025 | 75.44 | 76.80 | 74.26 | 75.20 | 75.20 | -0.32% | 31,566 |
| Dec 15, 2025 | 76.00 | 76.10 | 75.25 | 75.44 | 75.44 | 0.25% | 21,910 |
| Dec 12, 2025 | 75.00 | 76.46 | 75.00 | 75.25 | 75.25 | 1.07% | 39,477 |
| Dec 11, 2025 | 75.50 | 76.16 | 74.00 | 74.45 | 74.45 | -1.17% | 22,206 |
| Dec 10, 2025 | 74.39 | 75.95 | 73.54 | 75.33 | 75.33 | 2.87% | 26,721 |
| Dec 9, 2025 | 73.40 | 74.25 | 71.40 | 73.23 | 73.23 | 1.31% | 27,863 |
| Dec 8, 2025 | 74.55 | 76.99 | 72.01 | 72.28 | 72.28 | -3.58% | 68,459 |
| Dec 5, 2025 | 76.11 | 77.70 | 74.16 | 74.96 | 74.96 | -2.24% | 50,254 |
| Dec 4, 2025 | 77.12 | 78.50 | 75.70 | 76.68 | 76.68 | -0.43% | 19,016 |
| Dec 3, 2025 | 78.35 | 79.00 | 76.02 | 77.01 | 77.01 | -0.82% | 49,089 |
| Dec 2, 2025 | 78.99 | 79.38 | 77.00 | 77.65 | 77.65 | -0.72% | 21,613 |
| Dec 1, 2025 | 78.17 | 79.44 | 77.50 | 78.21 | 78.21 | 0.99% | 39,320 |
| Nov 28, 2025 | 77.00 | 78.19 | 76.50 | 77.44 | 77.44 | 2.81% | 71,906 |
| Nov 27, 2025 | 77.00 | 78.74 | 74.00 | 75.32 | 75.32 | -1.85% | 56,744 |
| Nov 26, 2025 | 76.75 | 77.50 | 76.00 | 76.74 | 76.74 | -0.01% | 23,970 |
| Nov 25, 2025 | 74.62 | 77.00 | 74.22 | 76.75 | 76.75 | 3.14% | 45,909 |
| Nov 24, 2025 | 78.45 | 78.90 | 73.50 | 74.41 | 74.41 | -4.00% | 80,873 |
| Nov 21, 2025 | 80.01 | 80.89 | 74.27 | 77.51 | 77.51 | -3.21% | 127,313 |
| Nov 20, 2025 | 80.00 | 82.89 | 79.11 | 80.08 | 80.08 | -0.62% | 78,855 |
| Nov 19, 2025 | 80.99 | 81.90 | 80.10 | 80.58 | 80.58 | 0.20% | 99,919 |
| Nov 18, 2025 | 80.44 | 82.00 | 79.85 | 80.42 | 80.42 | 0.46% | 133,291 |
| Nov 17, 2025 | 79.00 | 81.20 | 78.90 | 80.05 | 80.05 | 1.44% | 116,454 |
| Nov 14, 2025 | 79.30 | 79.82 | 78.51 | 78.91 | 78.91 | 0.99% | 63,916 |
| Nov 13, 2025 | 78.40 | 81.79 | 76.50 | 78.14 | 78.14 | -0.31% | 176,887 |
| Nov 12, 2025 | 74.21 | 83.25 | 72.61 | 78.38 | 78.38 | 7.72% | 840,241 |