Kovai Medical Center and Hospital Limited (NSE:KOVAI)
India · Delayed Price · Currency is INR 6,106.50
+99.00 (1.65%)
Nov 11, 2026, 1:11 PM IST
NSE:KOVAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,010.00 | 6,132.00 | 6,010.00 | 6,106.50 | 6,106.50 | 1.65% | 3,340 |
| Nov 9, 2026 | 5,987.00 | 6,037.00 | 5,976.00 | 6,007.50 | 6,007.50 | 0.34% | 3,347 |
| Nov 8, 2026 | 5,982.00 | 6,022.00 | 5,931.00 | 5,987.00 | 5,987.00 | 0.65% | 630 |
| Nov 6, 2026 | 5,912.50 | 6,010.00 | 5,854.00 | 5,948.50 | 5,948.50 | 1.12% | 2,582 |
| Nov 5, 2026 | 6,000.00 | 6,053.00 | 5,770.50 | 5,882.50 | 5,882.50 | -1.88% | 10,364 |
| Nov 4, 2026 | 5,971.50 | 6,029.50 | 5,827.00 | 5,995.00 | 5,995.00 | 1.83% | 3,554 |
| Nov 3, 2026 | 5,918.00 | 5,956.00 | 5,766.00 | 5,887.50 | 5,887.50 | 0.24% | 3,491 |
| Nov 2, 2026 | 5,863.50 | 5,960.00 | 5,705.00 | 5,873.50 | 5,873.50 | 0.99% | 4,157 |
| Oct 30, 2026 | 5,883.50 | 5,884.00 | 5,705.50 | 5,816.00 | 5,816.00 | -1.36% | 3,049 |
| Oct 29, 2026 | 5,972.00 | 5,972.00 | 5,805.00 | 5,896.00 | 5,896.00 | -0.56% | 4,026 |
| Oct 28, 2026 | 5,862.00 | 6,000.00 | 5,846.00 | 5,929.50 | 5,929.50 | 1.15% | 3,278 |
| Oct 27, 2026 | 5,759.00 | 5,900.00 | 5,759.00 | 5,862.00 | 5,862.00 | 0.75% | 1,332 |
| Oct 26, 2026 | 5,785.00 | 5,916.00 | 5,706.00 | 5,818.50 | 5,818.50 | 1.06% | 3,597 |
| Oct 23, 2026 | 5,738.50 | 5,839.00 | 5,701.00 | 5,757.50 | 5,757.50 | -0.84% | 9,440 |
| Oct 22, 2026 | 5,737.00 | 5,862.00 | 5,679.50 | 5,806.50 | 5,806.50 | 0.42% | 6,564 |
| Oct 21, 2026 | 5,898.00 | 5,910.50 | 5,750.00 | 5,782.00 | 5,782.00 | -1.58% | 11,172 |
| Oct 19, 2026 | 5,950.00 | 6,012.00 | 5,874.00 | 5,875.00 | 5,875.00 | -1.64% | 4,319 |
| Oct 16, 2026 | 5,989.50 | 5,994.00 | 5,930.50 | 5,973.00 | 5,973.00 | -0.21% | 2,788 |
| Oct 15, 2026 | 5,995.00 | 6,010.00 | 5,917.50 | 5,985.50 | 5,985.50 | 0.21% | 1,641 |
| Oct 14, 2026 | 5,919.00 | 5,999.00 | 5,900.50 | 5,973.00 | 5,973.00 | 0.74% | 2,523 |
| Oct 13, 2026 | 5,881.50 | 5,950.00 | 5,876.00 | 5,929.00 | 5,929.00 | 0.41% | 1,874 |
| Oct 12, 2026 | 5,876.00 | 5,934.50 | 5,876.00 | 5,905.00 | 5,905.00 | 0.49% | 3,168 |
| Oct 9, 2026 | 5,897.50 | 5,944.50 | 5,874.00 | 5,876.00 | 5,876.00 | -0.26% | 3,377 |
| Oct 8, 2026 | 5,979.50 | 5,979.50 | 5,878.50 | 5,891.50 | 5,891.50 | -0.47% | 6,536 |
| Oct 7, 2026 | 5,976.00 | 5,992.00 | 5,902.00 | 5,919.50 | 5,919.50 | -0.28% | 4,156 |
| Oct 6, 2026 | 5,925.50 | 5,994.00 | 5,924.00 | 5,936.00 | 5,936.00 | -0.45% | 4,135 |
| Oct 5, 2026 | 6,010.00 | 6,034.50 | 5,940.00 | 5,963.00 | 5,963.00 | -0.51% | 4,350 |
| Oct 1, 2026 | 6,027.00 | 6,050.00 | 5,848.00 | 5,993.50 | 5,993.50 | -0.22% | 10,377 |
| Sep 30, 2026 | 6,013.50 | 6,075.50 | 5,981.00 | 6,007.00 | 6,007.00 | -0.11% | 3,797 |
| Sep 29, 2026 | 6,079.50 | 6,079.50 | 5,974.00 | 6,013.50 | 6,013.50 | -0.19% | 3,341 |
| Sep 28, 2026 | 6,085.00 | 6,155.00 | 5,993.00 | 6,025.00 | 6,025.00 | -1.08% | 4,394 |
| Sep 25, 2026 | 6,101.00 | 6,148.00 | 6,063.00 | 6,090.50 | 6,090.50 | -0.17% | 3,285 |
| Sep 24, 2026 | 6,199.00 | 6,199.00 | 6,036.50 | 6,101.00 | 6,101.00 | -0.97% | 3,104 |
| Sep 23, 2026 | 6,182.50 | 6,197.00 | 6,102.00 | 6,160.50 | 6,160.50 | 0.11% | 1,680 |
| Sep 22, 2026 | 6,221.00 | 6,221.00 | 6,085.50 | 6,153.50 | 6,153.50 | -0.41% | 1,546 |
| Sep 21, 2026 | 6,266.50 | 6,334.50 | 6,102.00 | 6,179.00 | 6,179.00 | -0.75% | 5,056 |
| Sep 18, 2026 | 6,071.50 | 6,290.00 | 6,071.50 | 6,226.00 | 6,226.00 | 1.87% | 3,229 |
| Sep 17, 2026 | 6,118.50 | 6,190.00 | 6,031.00 | 6,112.00 | 6,112.00 | 0.39% | 3,567 |
| Sep 16, 2026 | 6,019.00 | 6,169.00 | 5,974.00 | 6,088.00 | 6,088.00 | 1.15% | 4,040 |
| Sep 15, 2026 | 6,111.50 | 6,189.00 | 5,980.50 | 6,019.00 | 6,019.00 | -2.97% | 11,357 |
| Sep 11, 2026 | 6,292.00 | 6,339.00 | 6,150.50 | 6,203.50 | 6,203.50 | -1.41% | 4,574 |
| Sep 10, 2026 | 6,180.00 | 6,444.00 | 6,117.50 | 6,292.00 | 6,292.00 | 2.32% | 15,697 |
| Sep 9, 2026 | 6,108.00 | 6,188.00 | 6,099.00 | 6,149.50 | 6,149.50 | 0.70% | 6,798 |
| Sep 8, 2026 | 6,120.00 | 6,128.00 | 5,970.00 | 6,107.00 | 6,107.00 | 0.63% | 4,468 |
| Sep 7, 2026 | 6,045.00 | 6,125.00 | 6,000.50 | 6,069.00 | 6,069.00 | 0.11% | 4,985 |
| Sep 4, 2026 | 6,140.00 | 6,140.00 | 5,994.00 | 6,062.50 | 6,062.50 | -0.48% | 1,977 |
| Sep 3, 2026 | 6,032.00 | 6,100.00 | 5,990.50 | 6,091.50 | 6,091.50 | 1.23% | 2,136 |
| Sep 2, 2026 | 6,035.00 | 6,035.00 | 5,930.50 | 6,017.50 | 6,017.50 | -0.31% | 2,393 |
| Sep 1, 2026 | 6,081.00 | 6,104.50 | 6,005.00 | 6,036.00 | 6,036.00 | -0.63% | 1,824 |
| Aug 31, 2026 | 6,062.00 | 6,172.00 | 5,990.00 | 6,074.50 | 6,074.50 | 0.70% | 8,540 |