Kovai Medical Center and Hospital Limited (NSE:KOVAI)
India · Delayed Price · Currency is INR 6,062.50
-29.00 (-0.48%)
Sep 4, 2026, 3:29 PM IST
NSE:KOVAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6,021.50 | 6,094.00 | 6,014.00 | 6,032.50 | 6,032.50 | 0.31% | 4,637 |
| Aug 27, 2026 | 6,084.00 | 6,111.00 | 5,985.00 | 6,014.00 | 6,014.00 | -1.76% | 1,955 |
| Aug 26, 2026 | 6,006.50 | 6,178.50 | 5,955.50 | 6,122.00 | 6,122.00 | 2.28% | 5,077 |
| Aug 25, 2026 | 5,951.00 | 6,000.00 | 5,905.50 | 5,985.50 | 5,985.50 | 1.01% | 3,612 |
| Aug 24, 2026 | 6,050.00 | 6,070.00 | 5,911.00 | 5,925.50 | 5,925.50 | -1.81% | 3,584 |
| Aug 21, 2026 | 6,090.00 | 6,090.00 | 5,975.00 | 6,034.50 | 6,034.50 | -0.53% | 2,070 |
| Aug 20, 2026 | 6,020.50 | 6,086.50 | 5,968.00 | 6,066.50 | 6,066.50 | 1.12% | 3,630 |
| Aug 19, 2026 | 6,013.00 | 6,054.50 | 5,891.00 | 5,999.50 | 5,999.50 | 0.03% | 4,574 |
| Aug 18, 2026 | 6,181.50 | 6,181.50 | 5,990.00 | 6,013.00 | 5,998.00 | -1.78% | 3,161 |
| Aug 17, 2026 | 6,041.50 | 6,155.00 | 5,959.50 | 6,122.00 | 6,106.73 | 1.38% | 6,978 |
| Aug 14, 2026 | 5,920.00 | 6,083.50 | 5,892.00 | 6,038.50 | 6,023.44 | 2.50% | 7,285 |
| Aug 13, 2026 | 5,880.50 | 5,971.50 | 5,820.00 | 5,891.50 | 5,876.80 | 1.13% | 8,452 |
| Aug 12, 2026 | 5,870.00 | 5,950.00 | 5,820.50 | 5,825.50 | 5,810.97 | -0.68% | 9,806 |
| Aug 11, 2026 | 6,194.50 | 6,194.50 | 5,751.00 | 5,865.50 | 5,850.87 | -4.81% | 23,449 |
| Aug 10, 2026 | 5,950.00 | 6,279.00 | 5,950.00 | 6,162.00 | 6,146.63 | 5.45% | 15,049 |
| Aug 7, 2026 | 5,894.00 | 5,930.50 | 5,825.00 | 5,843.50 | 5,828.92 | -0.85% | 1,574 |
| Aug 6, 2026 | 5,950.50 | 5,989.00 | 5,833.50 | 5,893.50 | 5,878.80 | -0.57% | 3,575 |
| Aug 5, 2026 | 5,874.00 | 5,964.50 | 5,817.00 | 5,927.00 | 5,912.21 | 1.11% | 2,775 |
| Aug 4, 2026 | 5,885.00 | 5,919.50 | 5,811.50 | 5,862.00 | 5,847.38 | 0.51% | 2,299 |
| Aug 3, 2026 | 5,895.00 | 5,920.00 | 5,810.00 | 5,832.50 | 5,817.95 | -1.31% | 4,105 |
| Jul 31, 2026 | 5,990.00 | 5,990.00 | 5,860.50 | 5,910.00 | 5,895.26 | -0.65% | 4,038 |
| Jul 30, 2026 | 5,975.00 | 5,999.00 | 5,910.50 | 5,948.50 | 5,933.66 | 0.06% | 2,665 |
| Jul 29, 2026 | 5,914.50 | 6,015.00 | 5,855.50 | 5,945.00 | 5,930.17 | 1.42% | 2,708 |
| Jul 28, 2026 | 6,129.00 | 6,129.00 | 5,823.00 | 5,862.00 | 5,847.38 | 0.31% | 3,284 |
| Jul 27, 2026 | 5,848.00 | 5,900.50 | 5,760.50 | 5,844.00 | 5,829.42 | -0.02% | 3,319 |
| Jul 24, 2026 | 5,755.00 | 5,890.00 | 5,700.50 | 5,845.00 | 5,830.42 | 1.64% | 2,149 |
| Jul 23, 2026 | 5,771.00 | 5,844.50 | 5,725.00 | 5,750.50 | 5,736.15 | 0.03% | 2,055 |
| Jul 22, 2026 | 5,943.50 | 5,943.50 | 5,670.50 | 5,749.00 | 5,734.66 | -3.14% | 7,451 |
| Jul 21, 2026 | 5,915.00 | 5,988.00 | 5,910.00 | 5,935.50 | 5,920.69 | 0.16% | 1,372 |
| Jul 20, 2026 | 5,986.00 | 6,014.50 | 5,916.50 | 5,926.00 | 5,911.22 | -1.00% | 3,478 |
| Jul 17, 2026 | 5,926.00 | 6,015.00 | 5,850.00 | 5,986.00 | 5,971.07 | 0.62% | 3,781 |
| Jul 16, 2026 | 6,019.50 | 6,035.00 | 5,876.00 | 5,949.00 | 5,934.16 | -0.62% | 4,358 |
| Jul 15, 2026 | 5,892.00 | 6,017.00 | 5,843.00 | 5,986.00 | 5,971.07 | 2.12% | 4,705 |
| Jul 14, 2026 | 6,048.00 | 6,057.00 | 5,845.00 | 5,862.00 | 5,847.38 | -2.23% | 5,765 |
| Jul 13, 2026 | 6,015.50 | 6,015.50 | 5,800.00 | 5,995.50 | 5,980.54 | 0.10% | 4,071 |
| Jul 10, 2026 | 6,039.50 | 6,040.00 | 5,957.50 | 5,989.50 | 5,974.56 | 0.32% | 4,445 |
| Jul 9, 2026 | 5,968.50 | 6,000.00 | 5,915.00 | 5,970.50 | 5,955.61 | 0.03% | 1,917 |
| Jul 8, 2026 | 6,036.50 | 6,036.50 | 5,894.00 | 5,968.50 | 5,953.61 | -1.13% | 1,745 |
| Jul 7, 2026 | 6,030.00 | 6,068.00 | 6,000.00 | 6,036.50 | 6,021.44 | 0.22% | 2,391 |
| Jul 6, 2026 | 6,097.50 | 6,158.50 | 6,002.50 | 6,023.50 | 6,008.47 | -0.31% | 4,646 |
| Jul 3, 2026 | 6,110.00 | 6,110.00 | 6,007.50 | 6,042.50 | 6,027.43 | 0.02% | 4,728 |
| Jul 2, 2026 | 6,106.50 | 6,108.50 | 6,000.00 | 6,041.00 | 6,025.93 | -0.15% | 8,872 |
| Jul 1, 2026 | 6,010.00 | 6,140.00 | 6,010.00 | 6,050.00 | 6,034.91 | 0.86% | 9,812 |
| Jun 30, 2026 | 6,079.50 | 6,079.50 | 5,899.50 | 5,998.50 | 5,983.54 | 0.79% | 9,786 |
| Jun 29, 2026 | 6,019.50 | 6,019.50 | 5,901.00 | 5,951.50 | 5,936.65 | -1.12% | 7,741 |