KK Shah Hospitals Limited (BOM:544013)
India · Delayed Price · Currency is INR 38.00
+1.00 (2.70%)
At close: Jan 23, 2026
KK Shah Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -6.38% | 3,000 |
| Aug 25, 2025 | 42.00 | 47.00 | 42.00 | 47.00 | 47.00 | 14.63% | 6,000 |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.40% | 3,000 |
| Aug 20, 2025 | 40.52 | 42.01 | 40.52 | 42.01 | 42.01 | -4.52% | 12,000 |
| Aug 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | 3,000 |
| Aug 12, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 9.23% | 3,000 |
| Aug 11, 2025 | 39.90 | 40.10 | 39.90 | 40.10 | 40.10 | -14.68% | 6,000 |
| Aug 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 11.90% | 3,000 |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -5.26% | 3,000 |
| Aug 1, 2025 | 44.00 | 49.00 | 43.00 | 44.33 | 44.33 | 3.09% | 15,000 |
| Jul 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 3,000 |
| Jul 28, 2025 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 10.12% | 18,000 |