KK Shah Hospitals Limited (BOM:544013)
India · Delayed Price · Currency is INR 43.00
0.00 (0.00%)
At close: Sep 11, 2026
KK Shah Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 3,000 |
| Sep 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 9,000 |
| Sep 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.59% | 3,000 |
| Sep 2, 2026 | 42.00 | 42.25 | 42.00 | 42.25 | 42.25 | 0.60% | 6,000 |
| Sep 1, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -6.35% | 12,000 |
| Aug 31, 2026 | 47.25 | 47.25 | 44.85 | 44.85 | 44.85 | 9.39% | 15,000 |
| Aug 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.14% | 3,000 |
| Aug 25, 2026 | 41.00 | 41.00 | 37.11 | 39.75 | 39.75 | -3.05% | 21,000 |
| Aug 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 3,000 |
| Aug 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.12% | 3,000 |
| Aug 19, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -6.49% | 3,000 |
| Aug 12, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 9.75% | 3,000 |
| Aug 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,000 |
| Aug 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6,000 |
| Aug 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 9,000 |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.03% | 3,000 |
| Jul 21, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.93% | 3,000 |
| Jul 20, 2026 | 40.00 | 40.00 | 37.25 | 38.63 | 38.63 | -3.42% | 15,000 |
| Jul 9, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | -4.76% | 9,000 |
| Jul 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 33,000 |
| Jul 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.42% | 3,000 |
| Jun 29, 2026 | 44.50 | 44.50 | 38.50 | 40.17 | 40.17 | -11.52% | 54,000 |
| Jun 15, 2026 | 41.00 | 45.40 | 41.00 | 45.40 | 45.40 | 4.85% | 15,000 |
| Jun 9, 2026 | 36.00 | 43.30 | 36.00 | 43.30 | 43.30 | 5.87% | 9,000 |
| May 29, 2026 | 38.99 | 40.90 | 38.99 | 40.90 | 40.90 | 4.87% | 9,000 |
| May 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 3,000 |
| May 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.14% | 3,000 |
| May 19, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -6.07% | 3,000 |
| May 15, 2026 | 40.00 | 42.00 | 39.30 | 42.00 | 42.00 | 1.20% | 12,000 |
| May 14, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.19% | 3,000 |
| May 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6.46% | 3,000 |
| May 12, 2026 | 38.80 | 39.45 | 38.00 | 39.45 | 39.45 | 6.11% | 12,000 |
| May 11, 2026 | 39.00 | 39.00 | 35.40 | 37.18 | 37.18 | -5.35% | 27,000 |
| May 7, 2026 | 41.13 | 42.00 | 38.75 | 39.28 | 39.28 | -13.48% | 105,000 |
| May 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 5.58% | 3,000 |
| May 5, 2026 | 43.65 | 51.90 | 42.90 | 43.00 | 43.00 | -8.51% | 114,000 |
| May 4, 2026 | 49.50 | 49.50 | 47.00 | 47.00 | 47.00 | -2.29% | 9,000 |
| Apr 28, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 14.52% | 3,000 |
| Apr 27, 2026 | 48.00 | 48.00 | 42.00 | 42.00 | 42.00 | -7.59% | 6,000 |
| Apr 24, 2026 | 45.40 | 45.45 | 45.40 | 45.45 | 45.45 | 1.00% | 6,000 |
| Apr 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.16% | 3,000 |
| Apr 21, 2026 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | 6.14% | 6,000 |
| Apr 20, 2026 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 6.41% | 12,000 |
| Apr 17, 2026 | 41.30 | 41.30 | 39.00 | 39.00 | 39.00 | 2.63% | 6,000 |
| Apr 16, 2026 | 39.05 | 39.05 | 38.00 | 38.00 | 38.00 | 3.12% | 6,000 |
| Mar 30, 2026 | 35.00 | 36.85 | 35.00 | 36.85 | 36.85 | 2.36% | 6,000 |
| Mar 27, 2026 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | -13.46% | 12,000 |
| Mar 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.05% | 9,000 |
| Mar 24, 2026 | 29.00 | 39.60 | 29.00 | 39.60 | 39.60 | 20.00% | 24,000 |
| Mar 20, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -11.88% | 6,000 |