KMC Speciality Hospitals (India) Limited (BOM:524520)
India
· Delayed Price · Currency is INR 87.72
-0.07 (-0.08%)
At close: Apr 28, 2026
BOM:524520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.80 | 88.90 | 87.22 | 87.72 | 87.72 | -0.08% | 37,146 |
| Apr 27, 2026 | 87.85 | 89.27 | 87.26 | 87.79 | 87.79 | -0.97% | 65,505 |
| Apr 24, 2026 | 89.21 | 89.99 | 87.01 | 88.65 | 88.65 | -1.25% | 52,054 |
| Apr 23, 2026 | 89.65 | 90.50 | 89.30 | 89.77 | 89.77 | 0.04% | 59,382 |
| Apr 22, 2026 | 89.51 | 90.25 | 89.50 | 89.73 | 89.73 | -0.58% | 39,794 |
| Apr 21, 2026 | 90.55 | 91.00 | 89.31 | 90.25 | 90.25 | 0.22% | 64,337 |
| Apr 20, 2026 | 90.22 | 90.96 | 88.25 | 90.05 | 90.05 | 1.13% | 90,110 |
| Apr 17, 2026 | 89.32 | 89.80 | 87.75 | 89.04 | 89.04 | -0.08% | 66,557 |
| Apr 16, 2026 | 90.00 | 90.89 | 87.67 | 89.11 | 89.11 | - | 87,311 |
| Apr 15, 2026 | 87.30 | 89.64 | 87.30 | 89.11 | 89.11 | 2.54% | 89,523 |
| Apr 13, 2026 | 84.00 | 89.74 | 83.58 | 86.90 | 86.90 | -0.06% | 109,140 |
| Apr 10, 2026 | 84.00 | 87.25 | 83.25 | 86.95 | 86.95 | 3.85% | 129,979 |
| Apr 9, 2026 | 84.90 | 85.79 | 82.65 | 83.73 | 83.73 | -1.40% | 69,537 |
| Apr 8, 2026 | 84.00 | 85.23 | 83.50 | 84.92 | 84.92 | 1.88% | 61,387 |
| Apr 7, 2026 | 83.80 | 83.80 | 82.81 | 83.35 | 83.35 | 0.06% | 42,766 |
| Apr 6, 2026 | 83.92 | 84.20 | 82.05 | 83.30 | 83.30 | -0.47% | 44,067 |
| Apr 2, 2026 | 80.22 | 84.25 | 79.50 | 83.69 | 83.69 | 2.52% | 66,420 |
| Apr 1, 2026 | 81.01 | 81.75 | 78.60 | 81.63 | 81.63 | 3.66% | 44,389 |
| Mar 30, 2026 | 80.52 | 81.40 | 78.00 | 78.75 | 78.75 | -2.20% | 69,799 |
| Mar 27, 2026 | 82.49 | 82.80 | 80.10 | 80.52 | 80.52 | -1.98% | 65,057 |
| Mar 25, 2026 | 82.00 | 82.86 | 81.45 | 82.15 | 82.15 | 2.30% | 57,171 |
| Mar 24, 2026 | 81.99 | 82.62 | 79.26 | 80.30 | 80.30 | 0.51% | 55,624 |
| Mar 23, 2026 | 80.84 | 80.85 | 79.00 | 79.89 | 79.89 | -1.42% | 93,326 |
| Mar 20, 2026 | 81.10 | 82.88 | 80.05 | 81.04 | 81.04 | 0.78% | 34,641 |
| Mar 19, 2026 | 81.00 | 82.50 | 80.05 | 80.41 | 80.41 | -2.40% | 40,879 |
| Mar 18, 2026 | 81.90 | 83.62 | 80.51 | 82.39 | 82.39 | 3.18% | 45,563 |
| Mar 17, 2026 | 81.60 | 82.03 | 78.65 | 79.85 | 79.85 | -1.58% | 52,688 |
| Mar 16, 2026 | 82.00 | 83.00 | 80.05 | 81.13 | 81.13 | -1.84% | 64,051 |
| Mar 13, 2026 | 82.30 | 84.50 | 82.20 | 82.65 | 82.65 | -1.58% | 57,087 |
| Mar 12, 2026 | 84.56 | 84.62 | 81.55 | 83.98 | 83.98 | -0.14% | 53,110 |
| Mar 11, 2026 | 83.90 | 84.73 | 81.43 | 84.10 | 84.10 | 0.48% | 91,889 |
| Mar 10, 2026 | 80.30 | 84.02 | 80.30 | 83.70 | 83.70 | 4.63% | 61,606 |
| Mar 9, 2026 | 81.82 | 82.79 | 79.19 | 80.00 | 80.00 | -3.63% | 93,308 |
| Mar 6, 2026 | 82.99 | 84.82 | 82.80 | 83.01 | 83.01 | 0.35% | 51,063 |
| Mar 5, 2026 | 81.25 | 83.40 | 81.25 | 82.72 | 82.72 | 1.08% | 73,294 |
| Mar 4, 2026 | 82.00 | 83.87 | 78.10 | 81.84 | 81.84 | -0.20% | 122,064 |
| Mar 2, 2026 | 82.00 | 85.00 | 80.00 | 82.00 | 82.00 | -4.30% | 212,171 |
| Feb 27, 2026 | 87.50 | 89.99 | 85.10 | 85.68 | 85.68 | -0.42% | 59,357 |
| Feb 26, 2026 | 88.00 | 89.90 | 85.42 | 86.04 | 86.04 | -2.09% | 54,841 |
| Feb 25, 2026 | 84.56 | 89.78 | 83.14 | 87.88 | 87.88 | 4.43% | 195,387 |
| Feb 24, 2026 | 82.81 | 84.60 | 82.25 | 84.15 | 84.15 | 2.06% | 68,748 |
| Feb 23, 2026 | 84.96 | 85.22 | 82.02 | 82.45 | 82.45 | -2.47% | 63,127 |
| Feb 20, 2026 | 82.90 | 85.00 | 81.60 | 84.54 | 84.54 | 2.27% | 79,532 |
| Feb 19, 2026 | 84.85 | 84.85 | 81.80 | 82.66 | 82.66 | 0.60% | 42,652 |
| Feb 18, 2026 | 85.60 | 85.60 | 81.00 | 82.17 | 82.17 | -2.49% | 97,054 |
| Feb 17, 2026 | 81.00 | 84.87 | 81.00 | 84.27 | 84.27 | 1.58% | 63,364 |
| Feb 16, 2026 | 84.65 | 86.40 | 81.60 | 82.96 | 82.96 | -1.96% | 70,032 |
| Feb 13, 2026 | 87.35 | 87.77 | 83.20 | 84.62 | 84.62 | -3.13% | 103,265 |
| Feb 12, 2026 | 88.70 | 88.99 | 85.42 | 87.35 | 87.35 | 0.13% | 185,705 |
| Feb 11, 2026 | 80.83 | 91.24 | 80.00 | 87.24 | 87.24 | 8.91% | 535,552 |
| Feb 10, 2026 | 80.30 | 80.95 | 78.90 | 80.10 | 80.10 | -0.19% | 62,299 |
| Feb 9, 2026 | 78.46 | 80.82 | 78.00 | 80.25 | 80.25 | 2.28% | 76,220 |
| Feb 6, 2026 | 77.09 | 79.00 | 74.90 | 78.46 | 78.46 | 1.78% | 53,580 |
| Feb 5, 2026 | 78.50 | 78.50 | 76.42 | 77.09 | 77.09 | -0.31% | 63,585 |
| Feb 4, 2026 | 73.91 | 79.00 | 73.91 | 77.33 | 77.33 | 4.63% | 90,316 |
| Feb 3, 2026 | 75.00 | 76.25 | 73.50 | 73.91 | 73.91 | -0.15% | 83,851 |
| Feb 2, 2026 | 75.05 | 76.00 | 73.95 | 74.02 | 74.02 | -1.11% | 36,861 |
| Feb 1, 2026 | 74.01 | 76.48 | 74.00 | 74.85 | 74.85 | 0.12% | 37,397 |
| Jan 30, 2026 | 77.50 | 77.50 | 73.55 | 74.76 | 74.76 | -1.85% | 84,292 |
| Jan 29, 2026 | 75.15 | 77.50 | 75.00 | 76.17 | 76.17 | 1.38% | 45,301 |
| Jan 28, 2026 | 78.00 | 79.42 | 70.51 | 75.13 | 75.13 | -4.27% | 266,052 |
| Jan 27, 2026 | 90.00 | 90.00 | 76.25 | 78.48 | 78.48 | 1.99% | 67,488 |
| Jan 23, 2026 | 80.02 | 81.42 | 76.02 | 76.95 | 76.95 | -3.12% | 50,905 |
| Jan 22, 2026 | 81.00 | 81.31 | 78.62 | 79.43 | 79.43 | 0.05% | 34,665 |
| Jan 21, 2026 | 75.51 | 81.70 | 75.51 | 79.39 | 79.39 | 3.71% | 126,650 |
| Jan 20, 2026 | 81.41 | 82.87 | 75.00 | 76.55 | 76.55 | -5.67% | 133,848 |
| Jan 19, 2026 | 84.30 | 85.50 | 80.80 | 81.15 | 81.15 | -3.65% | 83,565 |
| Jan 16, 2026 | 83.60 | 84.80 | 82.65 | 84.22 | 84.22 | 0.92% | 55,948 |
| Jan 14, 2026 | 83.15 | 84.89 | 83.00 | 83.45 | 83.45 | -0.60% | 45,676 |
| Jan 13, 2026 | 85.57 | 86.12 | 82.85 | 83.95 | 83.95 | -1.26% | 79,322 |
| Jan 12, 2026 | 86.44 | 87.50 | 82.02 | 85.02 | 85.02 | -1.15% | 126,259 |
| Jan 9, 2026 | 85.31 | 88.64 | 85.31 | 86.01 | 86.01 | 0.82% | 110,421 |
| Jan 8, 2026 | 90.99 | 91.45 | 84.55 | 85.31 | 85.31 | -5.48% | 151,249 |
| Jan 7, 2026 | 91.90 | 92.00 | 88.12 | 90.26 | 90.26 | -0.06% | 223,085 |
| Jan 6, 2026 | 87.80 | 92.90 | 87.55 | 90.31 | 90.31 | 4.09% | 399,921 |
| Jan 5, 2026 | 86.00 | 87.60 | 85.00 | 86.76 | 86.76 | 1.50% | 233,286 |
| Jan 2, 2026 | 80.25 | 86.30 | 80.25 | 85.48 | 85.48 | 6.68% | 354,048 |
| Jan 1, 2026 | 77.80 | 81.90 | 76.11 | 80.13 | 80.13 | 5.84% | 238,996 |
| Dec 31, 2025 | 77.00 | 77.80 | 75.00 | 75.71 | 75.71 | -1.25% | 43,298 |
| Dec 30, 2025 | 74.80 | 77.40 | 74.63 | 76.67 | 76.67 | 1.79% | 34,159 |
| Dec 29, 2025 | 77.20 | 77.99 | 74.80 | 75.32 | 75.32 | -2.79% | 35,272 |
| Dec 26, 2025 | 77.98 | 78.57 | 76.62 | 77.48 | 77.48 | 0.38% | 37,371 |
| Dec 24, 2025 | 77.42 | 77.81 | 76.02 | 77.19 | 77.19 | 0.12% | 23,510 |
| Dec 23, 2025 | 77.60 | 78.58 | 76.77 | 77.10 | 77.10 | -0.91% | 36,422 |
| Dec 22, 2025 | 75.65 | 80.00 | 75.63 | 77.81 | 77.81 | 3.16% | 99,867 |
| Dec 19, 2025 | 74.15 | 76.00 | 74.15 | 75.43 | 75.43 | 2.46% | 26,359 |
| Dec 18, 2025 | 73.75 | 75.29 | 73.20 | 73.62 | 73.62 | -0.01% | 16,596 |
| Dec 17, 2025 | 74.25 | 75.78 | 73.35 | 73.63 | 73.63 | -2.09% | 37,648 |
| Dec 16, 2025 | 75.44 | 76.80 | 74.26 | 75.20 | 75.20 | -0.32% | 31,566 |
| Dec 15, 2025 | 76.00 | 76.10 | 75.25 | 75.44 | 75.44 | 0.25% | 21,910 |
| Dec 12, 2025 | 75.00 | 76.46 | 75.00 | 75.25 | 75.25 | 1.07% | 39,477 |
| Dec 11, 2025 | 75.50 | 76.16 | 74.00 | 74.45 | 74.45 | -1.17% | 22,206 |
| Dec 10, 2025 | 74.39 | 75.95 | 73.54 | 75.33 | 75.33 | 2.87% | 26,721 |
| Dec 9, 2025 | 73.40 | 74.25 | 71.40 | 73.23 | 73.23 | 1.31% | 27,863 |
| Dec 8, 2025 | 74.55 | 76.99 | 72.01 | 72.28 | 72.28 | -3.58% | 68,459 |
| Dec 5, 2025 | 76.11 | 77.70 | 74.16 | 74.96 | 74.96 | -2.24% | 50,254 |
| Dec 4, 2025 | 77.12 | 78.50 | 75.70 | 76.68 | 76.68 | -0.43% | 19,016 |
| Dec 3, 2025 | 78.35 | 79.00 | 76.02 | 77.01 | 77.01 | -0.82% | 49,089 |
| Dec 2, 2025 | 78.99 | 79.38 | 77.00 | 77.65 | 77.65 | -0.72% | 21,613 |
| Dec 1, 2025 | 78.17 | 79.44 | 77.50 | 78.21 | 78.21 | 0.99% | 39,320 |