Kovai Medical Center and Hospital Limited (NSE:KOVAI)
India · Delayed Price · Currency is INR 5,750.00
+22.00 (0.38%)
May 7, 2026, 3:29 PM IST
NSE:KOVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5,770.50 | 5,838.50 | 5,690.50 | 5,716.00 | 5,716.00 | -0.21% | 3,882 |
| May 6, 2026 | 5,650.00 | 5,771.00 | 5,611.00 | 5,728.00 | 5,728.00 | 2.86% | 4,380 |
| May 5, 2026 | 5,699.00 | 5,699.00 | 5,530.00 | 5,568.50 | 5,568.50 | -0.85% | 1,658 |
| May 4, 2026 | 5,642.50 | 5,724.00 | 5,571.00 | 5,616.50 | 5,616.50 | -0.73% | 3,062 |
| Apr 30, 2026 | 5,722.30 | 5,774.90 | 5,640.00 | 5,657.60 | 5,657.60 | -0.64% | 666 |
| Apr 29, 2026 | 5,651.10 | 5,847.80 | 5,648.10 | 5,693.80 | 5,693.80 | 0.96% | 4,747 |
| Apr 28, 2026 | 5,950.00 | 5,999.00 | 5,500.00 | 5,639.80 | 5,639.80 | -5.30% | 6,929 |
| Apr 27, 2026 | 5,740.00 | 6,052.60 | 5,637.00 | 5,955.40 | 5,955.40 | 5.23% | 7,045 |
| Apr 24, 2026 | 5,701.00 | 5,748.00 | 5,610.00 | 5,659.60 | 5,659.60 | -0.30% | 4,886 |
| Apr 23, 2026 | 5,637.70 | 5,742.20 | 5,580.00 | 5,676.60 | 5,676.60 | 0.69% | 2,335 |
| Apr 22, 2026 | 5,630.40 | 5,679.00 | 5,541.00 | 5,637.80 | 5,637.80 | 1.13% | 1,724 |
| Apr 21, 2026 | 5,460.50 | 5,598.00 | 5,425.00 | 5,574.70 | 5,574.70 | 1.58% | 1,340 |