Kovai Medical Center and Hospital Limited (NSE:KOVAI)
India · Delayed Price · Currency is INR 5,830.00
-105.50 (-1.78%)
Jul 22, 2026, 3:29 PM IST
NSE:KOVAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5,943.50 | 5,943.50 | 5,670.50 | 5,747.00 | - | -3.18% | 6,343 |
| Jul 21, 2026 | 5,915.00 | 5,988.00 | 5,910.00 | 5,935.50 | 5,935.50 | 0.16% | 1,372 |
| Jul 20, 2026 | 5,986.00 | 6,014.50 | 5,916.50 | 5,926.00 | 5,926.00 | -1.00% | 3,478 |
| Jul 17, 2026 | 5,926.00 | 6,015.00 | 5,850.00 | 5,986.00 | 5,986.00 | 0.62% | 3,781 |
| Jul 16, 2026 | 6,019.50 | 6,035.00 | 5,876.00 | 5,949.00 | 5,949.00 | -0.62% | 4,358 |
| Jul 15, 2026 | 5,892.00 | 6,017.00 | 5,843.00 | 5,986.00 | 5,986.00 | 2.12% | 4,705 |
| Jul 14, 2026 | 6,048.00 | 6,057.00 | 5,845.00 | 5,862.00 | 5,862.00 | -2.23% | 5,765 |
| Jul 13, 2026 | 6,015.50 | 6,015.50 | 5,800.00 | 5,995.50 | 5,995.50 | 0.10% | 4,071 |
| Jul 10, 2026 | 6,039.50 | 6,040.00 | 5,957.50 | 5,989.50 | 5,989.50 | 0.32% | 4,445 |
| Jul 9, 2026 | 5,968.50 | 6,000.00 | 5,915.00 | 5,970.50 | 5,970.50 | 0.03% | 1,917 |
| Jul 8, 2026 | 6,036.50 | 6,036.50 | 5,894.00 | 5,968.50 | 5,968.50 | -1.13% | 1,745 |
| Jul 7, 2026 | 6,030.00 | 6,068.00 | 6,000.00 | 6,036.50 | 6,036.50 | 0.22% | 2,391 |
| Jul 6, 2026 | 6,097.50 | 6,158.50 | 6,002.50 | 6,023.50 | 6,023.50 | -0.31% | 4,646 |
| Jul 3, 2026 | 6,110.00 | 6,110.00 | 6,007.50 | 6,042.50 | 6,042.50 | 0.02% | 4,728 |
| Jul 2, 2026 | 6,106.50 | 6,108.50 | 6,000.00 | 6,041.00 | 6,041.00 | -0.15% | 8,872 |
| Jul 1, 2026 | 6,010.00 | 6,140.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.86% | 9,812 |
| Jun 30, 2026 | 6,079.50 | 6,079.50 | 5,899.50 | 5,998.50 | 5,998.50 | 0.79% | 9,786 |
| Jun 29, 2026 | 6,019.50 | 6,019.50 | 5,901.00 | 5,951.50 | 5,951.50 | -1.12% | 7,741 |
| Jun 25, 2026 | 6,145.00 | 6,145.00 | 5,965.00 | 6,019.00 | 6,019.00 | -1.14% | 7,565 |
| Jun 24, 2026 | 6,100.50 | 6,188.00 | 6,007.00 | 6,088.50 | 6,088.50 | -1.88% | 12,611 |
| Jun 23, 2026 | 5,900.00 | 6,340.00 | 5,826.50 | 6,205.00 | 6,205.00 | 6.20% | 49,205 |
| Jun 22, 2026 | 5,842.50 | 5,900.00 | 5,800.00 | 5,842.50 | 5,842.50 | - | 10,511 |
| Jun 19, 2026 | 5,809.00 | 5,883.50 | 5,809.00 | 5,842.50 | 5,842.50 | -0.43% | 1,604 |
| Jun 18, 2026 | 5,848.00 | 5,900.00 | 5,761.00 | 5,867.50 | 5,867.50 | 0.58% | 4,180 |
| Jun 17, 2026 | 5,785.00 | 5,900.00 | 5,728.00 | 5,833.50 | 5,833.50 | 0.67% | 4,148 |
| Jun 16, 2026 | 5,823.50 | 5,845.00 | 5,762.00 | 5,794.50 | 5,794.50 | 0.35% | 1,926 |
| Jun 15, 2026 | 5,860.00 | 5,860.00 | 5,737.50 | 5,774.50 | 5,774.50 | -0.63% | 2,610 |
| Jun 12, 2026 | 5,795.00 | 5,850.00 | 5,712.00 | 5,811.00 | 5,811.00 | 0.28% | 2,484 |
| Jun 11, 2026 | 5,856.50 | 5,913.50 | 5,765.50 | 5,794.50 | 5,794.50 | -1.06% | 5,630 |
| Jun 10, 2026 | 5,751.00 | 5,946.00 | 5,751.00 | 5,856.50 | 5,856.50 | 1.92% | 7,372 |
| Jun 9, 2026 | 5,631.00 | 5,816.50 | 5,555.00 | 5,746.00 | 5,746.00 | 4.14% | 14,365 |
| Jun 8, 2026 | 5,322.00 | 5,671.50 | 5,275.50 | 5,517.50 | 5,517.50 | 2.21% | 9,173 |
| Jun 5, 2026 | 5,362.50 | 5,420.00 | 5,325.00 | 5,398.00 | 5,398.00 | 0.17% | 2,202 |
| Jun 4, 2026 | 5,382.50 | 5,436.00 | 5,325.00 | 5,389.00 | 5,389.00 | 0.37% | 1,081 |
| Jun 3, 2026 | 5,390.50 | 5,400.00 | 5,350.50 | 5,369.00 | 5,369.00 | 0.51% | 1,483 |
| Jun 2, 2026 | 5,393.50 | 5,394.00 | 5,310.00 | 5,342.00 | 5,342.00 | -0.51% | 1,772 |
| Jun 1, 2026 | 5,300.00 | 5,459.00 | 5,300.00 | 5,369.50 | 5,369.50 | 0.17% | 5,892 |
| May 29, 2026 | 5,400.00 | 5,540.00 | 5,340.00 | 5,360.50 | 5,360.50 | -0.58% | 11,272 |
| May 27, 2026 | 5,305.00 | 5,420.00 | 5,275.50 | 5,392.00 | 5,392.00 | 0.97% | 4,554 |
| May 26, 2026 | 5,399.50 | 5,399.50 | 5,279.50 | 5,340.00 | 5,340.00 | -0.20% | 8,554 |
| May 25, 2026 | 5,421.00 | 5,454.50 | 5,320.00 | 5,350.50 | 5,350.50 | -0.80% | 6,305 |
| May 22, 2026 | 5,391.50 | 5,450.00 | 5,356.00 | 5,393.50 | 5,393.50 | -0.08% | 3,982 |
| May 21, 2026 | 5,389.00 | 5,480.00 | 5,351.00 | 5,398.00 | 5,398.00 | 1.11% | 5,805 |
| May 20, 2026 | 5,342.00 | 5,384.50 | 5,296.50 | 5,339.00 | 5,339.00 | -0.06% | 1,254 |
| May 19, 2026 | 5,324.50 | 5,528.50 | 5,300.00 | 5,342.00 | 5,342.00 | -0.39% | 4,674 |
| May 18, 2026 | 5,492.50 | 5,492.50 | 5,294.50 | 5,363.00 | 5,363.00 | -1.19% | 2,507 |
| May 15, 2026 | 5,450.00 | 5,685.00 | 5,340.00 | 5,427.50 | 5,427.50 | 1.16% | 3,976 |
| May 14, 2026 | 5,400.00 | 5,480.00 | 5,341.00 | 5,365.00 | 5,365.00 | -0.49% | 2,619 |
| May 13, 2026 | 5,437.00 | 5,536.00 | 5,370.00 | 5,391.50 | 5,391.50 | -0.58% | 8,257 |
| May 12, 2026 | 5,645.50 | 5,656.00 | 5,360.00 | 5,423.00 | 5,423.00 | -3.22% | 5,178 |