Kovai Medical Center and Hospital Limited (BOM:523323)
India
· Delayed Price · Currency is INR 5,659.80
-316.95 (-5.30%)
At close: Apr 28, 2026
BOM:523323 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,860.00 | 5,987.00 | 5,631.00 | 5,659.80 | 5,659.80 | -5.30% | 1,227 |
| Apr 27, 2026 | 5,730.00 | 6,045.00 | 5,580.00 | 5,976.75 | 5,976.75 | 5.96% | 2,982 |
| Apr 24, 2026 | 5,699.85 | 5,730.60 | 5,602.60 | 5,640.40 | 5,640.40 | -1.04% | 2,442 |
| Apr 23, 2026 | 5,664.00 | 5,725.00 | 5,600.00 | 5,699.85 | 5,699.85 | 1.02% | 1,434 |
| Apr 22, 2026 | 5,583.00 | 5,666.60 | 5,520.40 | 5,642.45 | 5,642.45 | 1.07% | 902 |
| Apr 21, 2026 | 5,450.00 | 5,599.00 | 5,445.35 | 5,582.90 | 5,582.90 | 1.85% | 1,260 |
| Apr 20, 2026 | 5,480.00 | 5,499.90 | 5,365.70 | 5,481.70 | 5,481.70 | 1.13% | 1,379 |
| Apr 17, 2026 | 5,425.00 | 5,450.05 | 5,377.70 | 5,420.60 | 5,420.60 | -0.25% | 8,695 |
| Apr 16, 2026 | 5,450.05 | 5,495.00 | 5,389.50 | 5,434.10 | 5,434.10 | -0.50% | 5,414 |
| Apr 15, 2026 | 5,460.00 | 5,471.00 | 5,385.00 | 5,461.25 | 5,461.25 | 1.16% | 3,756 |
| Apr 13, 2026 | 5,290.00 | 5,400.00 | 5,290.00 | 5,398.75 | 5,398.75 | 0.18% | 4,651 |
| Apr 10, 2026 | 5,302.60 | 5,435.00 | 5,302.60 | 5,389.15 | 5,389.15 | 0.95% | 15,087 |
| Apr 9, 2026 | 5,360.00 | 5,361.35 | 5,268.60 | 5,338.65 | 5,338.65 | -1.00% | 2,933 |
| Apr 8, 2026 | 5,279.95 | 5,498.00 | 5,279.80 | 5,392.60 | 5,392.60 | 4.09% | 9,133 |
| Apr 7, 2026 | 5,240.00 | 5,240.00 | 5,130.00 | 5,180.55 | 5,180.55 | -0.46% | 2,141 |
| Apr 6, 2026 | 5,150.00 | 5,238.95 | 5,102.20 | 5,204.55 | 5,204.55 | 2.09% | 3,722 |
| Apr 2, 2026 | 5,056.65 | 5,142.60 | 5,030.05 | 5,097.95 | 5,097.95 | 0.82% | 1,676 |
| Apr 1, 2026 | 5,070.00 | 5,191.95 | 5,035.50 | 5,056.65 | 5,056.65 | 0.68% | 2,703 |
| Mar 30, 2026 | 5,171.00 | 5,171.00 | 5,010.00 | 5,022.65 | 5,022.65 | -2.05% | 4,573 |
| Mar 27, 2026 | 5,190.10 | 5,237.75 | 5,088.00 | 5,127.85 | 5,127.85 | -1.20% | 11,206 |
| Mar 25, 2026 | 5,252.00 | 5,329.95 | 5,062.30 | 5,190.10 | 5,190.10 | -0.35% | 8,590 |
| Mar 24, 2026 | 5,230.00 | 5,260.00 | 5,170.05 | 5,208.35 | 5,208.35 | 1.11% | 3,029 |
| Mar 23, 2026 | 5,275.00 | 5,275.00 | 5,124.00 | 5,151.00 | 5,151.00 | -2.24% | 4,180 |
| Mar 20, 2026 | 5,275.60 | 5,352.60 | 5,113.20 | 5,268.90 | 5,268.90 | 0.37% | 4,983 |
| Mar 19, 2026 | 5,280.00 | 5,313.55 | 5,211.25 | 5,249.40 | 5,249.40 | -0.94% | 17,615 |
| Mar 18, 2026 | 5,248.95 | 5,329.00 | 5,232.10 | 5,299.20 | 5,299.20 | 1.84% | 3,847 |
| Mar 17, 2026 | 5,149.00 | 5,252.60 | 5,100.00 | 5,203.30 | 5,203.30 | 1.91% | 3,959 |
| Mar 16, 2026 | 5,150.00 | 5,194.00 | 5,062.05 | 5,106.00 | 5,106.00 | -1.10% | 5,875 |
| Mar 13, 2026 | 5,200.00 | 5,268.95 | 5,112.35 | 5,162.90 | 5,162.90 | -0.76% | 14,162 |
| Mar 12, 2026 | 5,300.00 | 5,325.00 | 5,081.00 | 5,202.25 | 5,202.25 | -2.13% | 5,574 |
| Mar 11, 2026 | 5,360.00 | 5,360.00 | 5,230.05 | 5,315.50 | 5,315.50 | 0.49% | 1,386 |
| Mar 10, 2026 | 5,350.00 | 5,400.00 | 5,222.60 | 5,289.50 | 5,289.50 | -0.73% | 4,676 |
| Mar 9, 2026 | 5,200.00 | 5,388.00 | 5,142.00 | 5,328.55 | 5,328.55 | 1.14% | 3,168 |
| Mar 6, 2026 | 5,222.80 | 5,373.85 | 5,184.00 | 5,268.50 | 5,268.50 | 0.88% | 4,142 |
| Mar 5, 2026 | 5,112.00 | 5,359.00 | 5,110.65 | 5,222.80 | 5,222.80 | 2.81% | 6,237 |
| Mar 4, 2026 | 5,302.30 | 5,303.00 | 5,049.80 | 5,079.95 | 5,079.95 | -4.27% | 11,547 |
| Mar 2, 2026 | 5,130.00 | 5,340.00 | 5,130.00 | 5,306.30 | 5,306.30 | 0.36% | 7,332 |
| Feb 27, 2026 | 5,175.00 | 5,320.00 | 5,111.05 | 5,287.30 | 5,287.30 | 3.01% | 5,780 |
| Feb 26, 2026 | 5,183.70 | 5,219.95 | 5,100.00 | 5,132.90 | 5,132.90 | -0.98% | 2,247 |
| Feb 25, 2026 | 5,127.00 | 5,203.50 | 5,058.60 | 5,183.70 | 5,183.70 | 1.14% | 5,111 |
| Feb 24, 2026 | 5,211.00 | 5,268.85 | 5,112.50 | 5,125.20 | 5,125.20 | -1.54% | 3,221 |
| Feb 23, 2026 | 5,313.10 | 5,374.00 | 5,176.50 | 5,205.25 | 5,205.25 | -1.85% | 3,011 |
| Feb 20, 2026 | 5,349.00 | 5,349.00 | 5,155.45 | 5,303.40 | 5,303.40 | -0.11% | 3,508 |
| Feb 19, 2026 | 5,364.00 | 5,393.75 | 5,260.00 | 5,309.30 | 5,309.30 | -1.07% | 1,855 |
| Feb 18, 2026 | 5,260.00 | 5,379.90 | 5,250.00 | 5,366.50 | 5,366.50 | 2.17% | 3,056 |
| Feb 17, 2026 | 5,371.10 | 5,405.00 | 5,201.00 | 5,252.55 | 5,252.55 | -2.21% | 3,650 |
| Feb 16, 2026 | 5,394.40 | 5,444.00 | 5,360.15 | 5,371.10 | 5,371.10 | -0.43% | 2,994 |
| Feb 13, 2026 | 5,389.00 | 5,457.00 | 5,352.60 | 5,394.35 | 5,394.35 | 0.04% | 2,655 |
| Feb 12, 2026 | 5,394.60 | 5,439.95 | 5,351.00 | 5,392.35 | 5,392.35 | -0.05% | 2,498 |
| Feb 11, 2026 | 5,404.50 | 5,418.90 | 5,350.00 | 5,394.80 | 5,394.80 | -0.18% | 5,297 |
| Feb 10, 2026 | 5,470.00 | 5,474.15 | 5,400.00 | 5,404.45 | 5,404.45 | 0.05% | 5,977 |
| Feb 9, 2026 | 5,499.95 | 5,750.00 | 5,388.65 | 5,401.80 | 5,401.80 | 0.34% | 26,783 |
| Feb 6, 2026 | 5,386.10 | 5,425.00 | 5,375.60 | 5,383.65 | 5,383.65 | -0.04% | 2,722 |
| Feb 5, 2026 | 5,462.60 | 5,462.60 | 5,345.00 | 5,386.05 | 5,386.05 | -0.14% | 3,125 |
| Feb 4, 2026 | 5,405.00 | 5,448.00 | 5,369.25 | 5,393.60 | 5,393.60 | -0.52% | 2,739 |
| Feb 3, 2026 | 5,350.00 | 5,450.00 | 5,212.50 | 5,421.55 | 5,421.55 | 2.21% | 7,281 |
| Feb 2, 2026 | 5,429.95 | 5,429.95 | 5,223.95 | 5,304.25 | 5,304.25 | -0.37% | 2,267 |
| Feb 1, 2026 | 5,550.00 | 5,550.00 | 5,200.00 | 5,323.95 | 5,323.95 | -1.89% | 2,931 |
| Jan 30, 2026 | 5,350.00 | 5,500.00 | 5,250.00 | 5,426.45 | 5,426.45 | 1.27% | 21,472 |
| Jan 29, 2026 | 5,301.00 | 5,422.00 | 5,151.00 | 5,358.15 | 5,358.15 | 0.53% | 5,487 |
| Jan 28, 2026 | 5,200.00 | 5,415.15 | 5,110.00 | 5,329.95 | 5,329.95 | 3.53% | 3,855 |
| Jan 27, 2026 | 5,340.00 | 5,370.00 | 5,130.20 | 5,148.40 | 5,148.40 | -3.19% | 2,887 |
| Jan 23, 2026 | 5,403.00 | 5,473.70 | 5,300.00 | 5,318.30 | 5,318.30 | -1.55% | 1,898 |
| Jan 22, 2026 | 5,354.40 | 5,446.85 | 5,354.40 | 5,402.05 | 5,402.05 | 0.89% | 1,117 |
| Jan 21, 2026 | 5,412.00 | 5,428.65 | 5,352.00 | 5,354.35 | 5,354.35 | -1.37% | 1,971 |
| Jan 20, 2026 | 5,420.00 | 5,498.80 | 5,374.00 | 5,428.55 | 5,428.55 | 0.09% | 2,213 |
| Jan 19, 2026 | 5,483.90 | 5,550.00 | 5,398.00 | 5,423.50 | 5,423.50 | -1.10% | 3,394 |
| Jan 16, 2026 | 5,478.40 | 5,665.00 | 5,400.00 | 5,483.85 | 5,483.85 | 0.10% | 2,907 |
| Jan 14, 2026 | 5,501.05 | 5,598.80 | 5,425.00 | 5,478.30 | 5,478.30 | -1.28% | 1,770 |
| Jan 13, 2026 | 5,560.00 | 5,670.00 | 5,428.00 | 5,549.50 | 5,549.50 | -0.50% | 2,192 |
| Jan 12, 2026 | 5,500.00 | 5,690.40 | 5,344.95 | 5,577.55 | 5,577.55 | 1.10% | 4,250 |
| Jan 9, 2026 | 5,500.00 | 5,590.00 | 5,500.00 | 5,516.80 | 5,516.80 | 0.24% | 1,910 |
| Jan 8, 2026 | 5,503.40 | 5,589.95 | 5,495.00 | 5,503.35 | 5,503.35 | -0.30% | 2,457 |
| Jan 7, 2026 | 5,605.05 | 5,650.95 | 5,499.90 | 5,520.05 | 5,520.05 | -2.22% | 3,881 |
| Jan 6, 2026 | 5,701.10 | 5,777.60 | 5,627.00 | 5,645.30 | 5,645.30 | -1.10% | 2,196 |
| Jan 5, 2026 | 5,700.00 | 5,789.90 | 5,700.00 | 5,708.10 | 5,708.10 | -0.40% | 1,782 |
| Jan 2, 2026 | 5,790.00 | 5,800.00 | 5,700.00 | 5,731.20 | 5,731.20 | 0.23% | 3,295 |
| Jan 1, 2026 | 5,763.60 | 5,799.90 | 5,663.05 | 5,718.20 | 5,718.20 | -0.58% | 2,784 |
| Dec 31, 2025 | 5,768.35 | 5,829.00 | 5,731.55 | 5,751.45 | 5,751.45 | -0.29% | 2,745 |
| Dec 30, 2025 | 5,728.95 | 5,860.40 | 5,728.95 | 5,768.35 | 5,768.35 | -0.02% | 3,915 |
| Dec 29, 2025 | 5,820.05 | 5,837.50 | 5,712.00 | 5,769.35 | 5,769.35 | -0.75% | 13,706 |
| Dec 26, 2025 | 5,860.00 | 5,860.00 | 5,755.45 | 5,813.20 | 5,813.20 | 0.10% | 1,606 |
| Dec 24, 2025 | 5,895.00 | 5,895.00 | 5,785.00 | 5,807.25 | 5,807.25 | -0.61% | 2,222 |
| Dec 23, 2025 | 5,860.35 | 5,874.00 | 5,782.50 | 5,843.05 | 5,843.05 | 0.70% | 2,446 |
| Dec 22, 2025 | 5,850.00 | 5,939.90 | 5,790.00 | 5,802.35 | 5,802.35 | -0.48% | 2,297 |
| Dec 19, 2025 | 5,928.45 | 5,928.45 | 5,779.00 | 5,830.45 | 5,830.45 | -1.15% | 2,986 |
| Dec 18, 2025 | 5,939.00 | 5,939.00 | 5,722.60 | 5,898.40 | 5,898.40 | 0.77% | 2,715 |
| Dec 17, 2025 | 5,900.00 | 5,990.00 | 5,749.90 | 5,853.35 | 5,853.35 | -0.17% | 4,003 |
| Dec 16, 2025 | 5,980.05 | 6,000.00 | 5,835.10 | 5,863.20 | 5,863.20 | -2.38% | 2,885 |
| Dec 15, 2025 | 5,990.00 | 6,030.00 | 5,906.00 | 6,006.45 | 6,006.45 | 1.50% | 4,934 |
| Dec 12, 2025 | 5,999.95 | 6,001.00 | 5,900.00 | 5,917.90 | 5,917.90 | -0.99% | 2,241 |
| Dec 11, 2025 | 5,975.00 | 6,023.85 | 5,918.40 | 5,977.15 | 5,977.15 | -0.50% | 1,234 |
| Dec 10, 2025 | 6,009.90 | 6,027.45 | 5,940.00 | 6,006.95 | 6,006.95 | 0.04% | 2,326 |
| Dec 9, 2025 | 5,845.00 | 6,050.00 | 5,723.50 | 6,004.25 | 6,004.25 | 2.18% | 10,191 |
| Dec 8, 2025 | 5,913.00 | 6,050.05 | 5,812.50 | 5,876.05 | 5,876.05 | -0.82% | 7,308 |
| Dec 5, 2025 | 5,915.30 | 6,022.00 | 5,863.30 | 5,924.70 | 5,924.70 | 0.16% | 10,320 |
| Dec 4, 2025 | 5,811.00 | 5,939.90 | 5,765.00 | 5,915.30 | 5,915.30 | 2.31% | 2,917 |
| Dec 3, 2025 | 5,898.80 | 5,918.00 | 5,722.60 | 5,781.60 | 5,781.60 | -1.33% | 5,355 |
| Dec 2, 2025 | 5,910.00 | 6,000.15 | 5,825.00 | 5,859.70 | 5,859.70 | -1.21% | 4,991 |
| Dec 1, 2025 | 6,000.00 | 6,030.00 | 5,926.00 | 5,931.20 | 5,931.20 | -1.12% | 1,923 |