KMC Speciality Hospitals (India) Limited (BOM:524520)
India · Delayed Price · Currency is INR 142.10
+5.15 (3.76%)
At close: Aug 21, 2026
BOM:524520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 117.80 | 122.00 | 117.05 | 121.40 | 121.40 | 4.16% | 123,739 |
| Aug 10, 2026 | 119.45 | 120.95 | 115.75 | 116.55 | 116.55 | -2.43% | 183,410 |
| Aug 7, 2026 | 122.25 | 123.25 | 117.00 | 119.45 | 119.45 | -2.21% | 181,059 |
| Aug 6, 2026 | 124.25 | 127.60 | 121.50 | 122.15 | 122.15 | -0.65% | 120,396 |
| Aug 5, 2026 | 126.30 | 127.50 | 122.30 | 122.95 | 122.95 | -2.61% | 140,766 |
| Aug 4, 2026 | 128.65 | 128.75 | 125.60 | 126.25 | 126.25 | -0.43% | 92,223 |
| Aug 3, 2026 | 130.00 | 130.75 | 126.00 | 126.80 | 126.80 | -0.63% | 114,306 |
| Jul 31, 2026 | 128.15 | 130.00 | 126.00 | 127.60 | 127.60 | -0.12% | 105,457 |
| Jul 30, 2026 | 128.30 | 130.85 | 127.05 | 127.75 | 127.75 | -0.43% | 88,839 |
| Jul 29, 2026 | 131.05 | 132.00 | 128.00 | 128.30 | 128.30 | -1.50% | 72,368 |
| Jul 28, 2026 | 133.00 | 133.00 | 129.15 | 130.25 | 130.25 | -0.15% | 48,799 |
| Jul 27, 2026 | 128.90 | 134.40 | 128.90 | 130.45 | 130.45 | 1.20% | 77,485 |
| Jul 24, 2026 | 129.20 | 129.90 | 125.10 | 128.90 | 128.90 | -0.23% | 142,424 |
| Jul 23, 2026 | 132.25 | 132.95 | 128.15 | 129.20 | 129.20 | -2.49% | 89,844 |
| Jul 22, 2026 | 132.70 | 136.00 | 131.40 | 132.50 | 132.50 | -0.67% | 83,903 |
| Jul 21, 2026 | 133.10 | 136.00 | 132.50 | 133.40 | 133.40 | -0.26% | 78,611 |
| Jul 20, 2026 | 135.45 | 136.50 | 132.50 | 133.75 | 133.75 | -0.67% | 66,131 |
| Jul 17, 2026 | 137.40 | 137.95 | 132.45 | 134.65 | 134.65 | -0.26% | 119,287 |
| Jul 16, 2026 | 133.45 | 135.50 | 132.40 | 135.00 | 135.00 | 2.51% | 92,269 |
| Jul 15, 2026 | 132.40 | 135.45 | 131.00 | 131.70 | 131.70 | 0.38% | 82,422 |
| Jul 14, 2026 | 131.95 | 132.40 | 130.60 | 131.20 | 131.20 | -1.35% | 60,888 |
| Jul 13, 2026 | 133.60 | 135.40 | 132.60 | 133.00 | 133.00 | -1.52% | 106,157 |
| Jul 10, 2026 | 137.80 | 138.00 | 132.60 | 135.05 | 135.05 | -0.88% | 107,574 |
| Jul 9, 2026 | 128.90 | 145.90 | 126.75 | 136.25 | 136.25 | 7.58% | 369,891 |
| Jul 8, 2026 | 128.45 | 134.40 | 125.30 | 126.65 | 126.65 | -1.40% | 267,339 |
| Jul 7, 2026 | 135.20 | 135.20 | 126.55 | 128.45 | 128.45 | -4.46% | 228,323 |
| Jul 6, 2026 | 135.90 | 136.35 | 134.00 | 134.45 | 134.45 | 0.60% | 127,174 |
| Jul 3, 2026 | 134.80 | 137.00 | 132.00 | 133.65 | 133.65 | 0.04% | 184,753 |
| Jul 2, 2026 | 141.90 | 142.45 | 133.00 | 133.60 | 133.60 | -5.01% | 319,113 |
| Jul 1, 2026 | 138.75 | 142.85 | 137.55 | 140.65 | 140.65 | 2.48% | 501,525 |
| Jun 30, 2026 | 138.45 | 140.50 | 133.35 | 137.25 | 137.25 | 0.07% | 382,826 |
| Jun 29, 2026 | 130.00 | 138.50 | 130.00 | 137.15 | 137.15 | 6.19% | 717,770 |
| Jun 25, 2026 | 116.20 | 133.80 | 115.00 | 129.15 | 129.15 | 11.14% | 1,576,750 |
| Jun 24, 2026 | 118.95 | 119.50 | 115.10 | 116.20 | 116.20 | -0.73% | 70,433 |
| Jun 23, 2026 | 119.50 | 121.00 | 116.50 | 117.05 | 117.05 | -2.01% | 151,061 |
| Jun 22, 2026 | 115.25 | 120.60 | 114.40 | 119.45 | 119.45 | 3.78% | 132,768 |
| Jun 19, 2026 | 117.40 | 117.40 | 114.50 | 115.10 | 115.10 | -2.00% | 98,674 |
| Jun 18, 2026 | 118.35 | 118.85 | 116.90 | 117.45 | 117.45 | -0.34% | 73,804 |
| Jun 17, 2026 | 116.75 | 118.75 | 116.70 | 117.85 | 117.85 | 0.86% | 92,627 |
| Jun 16, 2026 | 120.90 | 120.90 | 113.45 | 116.85 | 116.85 | -1.93% | 187,115 |
| Jun 15, 2026 | 120.55 | 121.65 | 118.50 | 119.15 | 119.15 | 0.51% | 160,427 |
| Jun 12, 2026 | 122.50 | 122.90 | 117.85 | 118.55 | 118.55 | -1.17% | 236,962 |