Skip to main content
logo
KMC Speciality Hospitals (India) Limited (NSE:KMCSHIL)
India flag India · Delayed Price · Currency is INR
164.49
-0.80 (-0.48%)
At close: Nov 9, 2026

NSE:KMCSHIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026166.60166.60162.01164.49164.49-0.48%174,144
Nov 8, 2026166.00168.00163.93165.29165.290.97%307,042
Nov 6, 2026161.99164.10156.99163.71163.712.26%377,174
Nov 5, 2026152.00161.75152.00160.09160.096.40%325,356
Nov 4, 2026149.60152.00148.83150.46150.460.63%136,958
Nov 3, 2026145.00150.48144.75149.52149.523.30%116,392
Nov 2, 2026149.13150.69144.01144.74144.74-2.46%118,880
Oct 30, 2026150.60151.40145.95148.39148.39-0.65%113,343
Oct 29, 2026151.40152.40148.10149.36149.36-0.67%88,169
Oct 28, 2026148.99153.40146.60150.36150.361.60%211,039
Oct 27, 2026151.50153.89146.52147.99147.99-1.02%194,861
Oct 26, 2026143.42153.85142.60149.51149.514.25%351,442
Oct 23, 2026152.00152.41138.52143.42143.42-5.35%564,668
Oct 22, 2026149.85153.19147.61151.52151.520.98%230,902
Oct 21, 2026156.40157.29146.15150.05150.05-4.41%260,531
Oct 19, 2026160.00161.68153.65156.98156.98-2.91%174,745
Oct 16, 2026158.25163.91157.60161.69161.692.89%198,574
Oct 15, 2026164.00164.01154.55157.15157.15-3.26%287,269
Oct 14, 2026153.67168.90150.71162.45162.456.87%1,958,172
Oct 13, 2026161.50162.28149.11152.01152.01-5.92%759,554
Oct 12, 2026171.03172.16160.20161.58161.58-4.82%299,987
Oct 9, 2026177.48181.93168.10169.77169.77-4.24%327,242
Oct 8, 2026185.50185.50176.21177.28177.28-3.24%315,682
Oct 7, 2026172.50185.18170.36183.22183.227.55%1,362,750
Oct 6, 2026171.39171.39165.50170.36170.360.58%346,101
Oct 5, 2026172.58175.55166.15169.38169.38-1.49%266,436
Oct 1, 2026172.70178.60166.95171.94171.940.47%796,289
Sep 30, 2026163.98175.40156.26171.14171.145.66%2,691,889
Sep 29, 2026165.32165.32160.00161.98161.98-2.03%300,278
Sep 28, 2026155.70177.79152.30165.33165.335.82%1,370,878
Sep 25, 2026157.92159.11154.01156.23156.23-1.07%138,169
Sep 24, 2026162.00162.16155.11157.92157.92-2.64%211,733
Sep 23, 2026160.60165.00159.91162.20162.201.62%244,025
Sep 22, 2026162.95166.30157.52159.61159.61-0.52%735,446
Sep 21, 2026155.00163.25152.72160.45160.456.78%1,236,500
Sep 18, 2026157.00158.33148.00150.26150.26-4.13%467,949
Sep 17, 2026146.92160.39144.47156.74156.746.68%5,686,607
Sep 16, 2026133.46154.00128.48146.93146.9310.64%9,088,731
Sep 15, 2026138.48138.56132.00132.80132.80-4.09%108,615
Sep 11, 2026137.45139.31134.75138.47138.470.74%161,203
Sep 10, 2026139.15139.99136.50137.45137.45-0.58%85,875
Sep 9, 2026138.47139.20135.00138.25138.250.48%71,949
Sep 8, 2026138.59138.59134.61137.59137.591.37%73,643
Sep 7, 2026140.37140.40135.00135.73135.73-1.82%70,725
Sep 4, 2026138.00141.58136.50138.24138.240.17%94,440
Sep 3, 2026134.79139.00133.35138.00138.003.61%75,512
Sep 2, 2026133.83134.90131.45133.19133.19-0.10%62,555
Sep 1, 2026136.51137.40132.11133.32133.32-1.62%85,988
Aug 31, 2026140.57140.57133.06135.52135.52-1.83%125,433
Aug 28, 2026138.60139.58136.62138.05138.05-0.09%82,093