KK Shah Hospitals Limited (BOM:544013)
India · Delayed Price · Currency is INR 32.85
0.00 (0.00%)
At close: Mar 5, 2026
KK Shah Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -8.75% | 6,000 |
| Feb 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,000 |
| Feb 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,000 |
| Feb 18, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -5.24% | 6,000 |
| Feb 17, 2026 | 35.10 | 37.99 | 35.10 | 37.99 | 37.99 | - | 18,000 |
| Feb 12, 2026 | 33.77 | 37.99 | 33.77 | 37.99 | 37.99 | - | 9,000 |
| Jan 28, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.03% | 3,000 |
| Jan 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,000 |
| Jan 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 3,000 |
| Jan 22, 2026 | 40.00 | 41.00 | 36.00 | 37.00 | 37.00 | -1.46% | 18,000 |
| Jan 1, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.13% | 3,000 |
| Dec 31, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -10.07% | 3,000 |
| Dec 30, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 16.48% | 3,000 |
| Dec 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -12.25% | 3,000 |
| Dec 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 14.93% | 3,000 |
| Dec 23, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -15.48% | 3,000 |
| Dec 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 20.00% | 3,000 |
| Dec 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -12.48% | 3,000 |
| Dec 17, 2025 | 39.00 | 39.99 | 39.00 | 39.99 | 39.99 | 14.26% | 6,000 |
| Dec 16, 2025 | 36.90 | 36.90 | 35.00 | 35.00 | 35.00 | -5.53% | 6,000 |
| Dec 9, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -8.52% | 9,000 |
| Dec 8, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | 3,000 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.44% | 51,000 |
| Nov 26, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13% | 6,000 |
| Nov 25, 2025 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | -11.66% | 12,000 |
| Oct 31, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 3.10% | 3,000 |
| Oct 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,000 |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.17% | 3,000 |
| Oct 16, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - | 3,000 |
| Oct 15, 2025 | 38.05 | 45.00 | 37.60 | 41.93 | 41.93 | -0.17% | 24,000 |
| Oct 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,000 |
| Oct 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -12.13% | 3,000 |
| Sep 30, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | 3,000 |
| Sep 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 3,000 |
| Sep 16, 2025 | 40.65 | 47.99 | 40.00 | 45.00 | 45.00 | - | 18,000 |
| Sep 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3,000 |
| Sep 10, 2025 | 44.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2.27% | 12,000 |