KMC Speciality Hospitals (India) Limited (BOM:524520)
India · Delayed Price · Currency is INR 144.20
-7.05 (-4.66%)
At close: Oct 23, 2026
BOM:524520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 154.35 | 154.35 | 139.00 | 144.20 | 144.20 | -4.66% | 50,998 |
| Oct 22, 2026 | 148.00 | 153.15 | 147.60 | 151.25 | 151.25 | 0.77% | 32,394 |
| Oct 21, 2026 | 156.70 | 156.70 | 148.00 | 150.10 | 150.10 | -4.21% | 32,583 |
| Oct 19, 2026 | 162.00 | 162.00 | 154.55 | 156.70 | 156.70 | -3.03% | 18,154 |
| Oct 16, 2026 | 157.30 | 163.45 | 157.30 | 161.60 | 161.60 | 2.60% | 34,317 |
| Oct 15, 2026 | 164.15 | 164.15 | 155.90 | 157.50 | 157.50 | -2.99% | 32,698 |
| Oct 14, 2026 | 152.90 | 168.95 | 150.55 | 162.35 | 162.35 | 6.70% | 170,518 |
| Oct 13, 2026 | 162.20 | 162.20 | 149.40 | 152.15 | 152.15 | -5.58% | 77,401 |
| Oct 12, 2026 | 170.85 | 172.00 | 159.95 | 161.15 | 161.15 | -4.90% | 56,438 |
| Oct 9, 2026 | 173.65 | 182.00 | 168.10 | 169.45 | 169.45 | -4.45% | 75,941 |
| Oct 8, 2026 | 185.70 | 185.70 | 176.50 | 177.35 | 177.35 | -3.25% | 88,769 |
| Oct 7, 2026 | 175.00 | 185.00 | 170.20 | 183.30 | 183.30 | 7.79% | 151,469 |
| Oct 6, 2026 | 174.25 | 174.25 | 165.20 | 170.05 | 170.05 | 0.41% | 39,563 |
| Oct 5, 2026 | 172.40 | 174.75 | 166.00 | 169.35 | 169.35 | -1.51% | 73,936 |
| Oct 1, 2026 | 172.90 | 178.40 | 166.85 | 171.95 | 171.95 | 0.29% | 186,302 |
| Sep 30, 2026 | 163.20 | 175.55 | 156.30 | 171.45 | 171.45 | 5.51% | 212,687 |
| Sep 29, 2026 | 165.50 | 165.50 | 160.25 | 162.50 | 162.50 | -1.69% | 31,053 |
| Sep 28, 2026 | 155.50 | 175.00 | 152.05 | 165.30 | 165.30 | 5.72% | 183,527 |
| Sep 25, 2026 | 156.05 | 158.40 | 154.05 | 156.35 | 156.35 | -1.01% | 41,990 |
| Sep 24, 2026 | 161.80 | 161.95 | 155.00 | 157.95 | 157.95 | -2.80% | 73,832 |
| Sep 23, 2026 | 160.40 | 163.90 | 160.00 | 162.50 | 162.50 | 1.69% | 69,696 |
| Sep 22, 2026 | 162.45 | 166.60 | 157.50 | 159.80 | 159.80 | -0.41% | 117,280 |
| Sep 21, 2026 | 154.30 | 163.00 | 152.75 | 160.45 | 160.45 | 6.68% | 232,811 |
| Sep 18, 2026 | 156.55 | 158.00 | 148.05 | 150.40 | 150.40 | -4.14% | 118,349 |
| Sep 17, 2026 | 146.90 | 159.90 | 144.75 | 156.90 | 156.90 | 5.80% | 445,390 |
| Sep 16, 2026 | 133.00 | 153.95 | 129.00 | 148.30 | 148.30 | 11.46% | 640,219 |
| Sep 15, 2026 | 137.25 | 138.90 | 132.50 | 133.05 | 133.05 | -4.00% | 55,706 |
| Sep 11, 2026 | 137.95 | 139.50 | 134.60 | 138.60 | 138.60 | 1.02% | 31,157 |
| Sep 10, 2026 | 139.95 | 139.95 | 136.50 | 137.20 | 137.20 | -0.72% | 12,783 |
| Sep 9, 2026 | 138.05 | 139.50 | 135.65 | 138.20 | 138.20 | 0.33% | 50,258 |
| Sep 8, 2026 | 137.05 | 139.00 | 135.00 | 137.75 | 137.75 | 1.55% | 23,480 |
| Sep 7, 2026 | 138.95 | 139.50 | 135.00 | 135.65 | 135.65 | -1.88% | 50,770 |
| Sep 4, 2026 | 141.85 | 141.85 | 137.00 | 138.25 | 138.25 | 0.29% | 31,660 |
| Sep 3, 2026 | 134.05 | 139.35 | 133.50 | 137.85 | 137.85 | 3.49% | 48,710 |
| Sep 2, 2026 | 135.00 | 135.00 | 131.20 | 133.20 | 133.20 | -0.08% | 18,479 |
| Sep 1, 2026 | 135.65 | 136.50 | 132.00 | 133.30 | 133.30 | -1.73% | 46,309 |
| Aug 31, 2026 | 139.25 | 139.25 | 133.55 | 135.65 | 135.65 | -1.81% | 54,956 |
| Aug 28, 2026 | 140.00 | 140.00 | 137.05 | 138.15 | 138.15 | 0.29% | 17,876 |
| Aug 27, 2026 | 139.15 | 139.75 | 136.50 | 137.75 | 137.75 | -1.11% | 37,180 |
| Aug 26, 2026 | 139.95 | 141.45 | 137.55 | 139.30 | 139.30 | -0.21% | 24,274 |
| Aug 25, 2026 | 141.00 | 141.20 | 137.45 | 139.60 | 139.60 | 0.43% | 18,097 |
| Aug 24, 2026 | 142.20 | 144.60 | 138.30 | 139.00 | 139.00 | -2.18% | 101,683 |
| Aug 21, 2026 | 139.00 | 143.10 | 139.00 | 142.10 | 142.10 | 3.76% | 109,362 |
| Aug 20, 2026 | 138.15 | 140.20 | 136.20 | 136.95 | 136.95 | 0.04% | 45,607 |
| Aug 19, 2026 | 141.55 | 141.85 | 136.10 | 136.90 | 136.90 | -3.42% | 68,465 |
| Aug 18, 2026 | 142.55 | 145.90 | 141.00 | 141.75 | 141.75 | -0.91% | 144,905 |
| Aug 17, 2026 | 136.00 | 145.80 | 134.00 | 143.05 | 143.05 | 7.72% | 622,823 |
| Aug 14, 2026 | 125.95 | 135.40 | 125.95 | 132.80 | 132.80 | 7.01% | 902,185 |
| Aug 13, 2026 | 123.60 | 124.45 | 121.95 | 124.10 | 124.10 | 0.20% | 74,179 |
| Aug 12, 2026 | 123.00 | 125.60 | 122.50 | 123.85 | 123.85 | 2.02% | 143,561 |