Covidh Technologies Limited (BOM:534920)
India
· Delayed Price · Currency is INR 41.86
+0.82 (2.00%)
At close: Mar 9, 2026
Covidh Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 2.00% | 1,090 |
| Mar 6, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 1.99% | 1 |
| Mar 5, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 1.98% | 1 |
| Mar 4, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.99% | 1 |
| Mar 2, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 1.98% | 1 |
| Feb 27, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 1.99% | 1 |
| Feb 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.97% | 2 |
| Feb 25, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.98% | 1 |
| Feb 24, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 2.00% | 1 |
| Feb 23, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.98% | 1 |
| Feb 20, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.99% | 1 |
| Feb 19, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 2.00% | 6 |
| Feb 18, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.97% | 5 |
| Feb 17, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.98% | 1 |
| Feb 16, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.99% | 1 |
| Feb 13, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 2.00% | 3 |
| Feb 12, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.97% | 1 |
| Feb 11, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.97% | 1 |
| Feb 10, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.98% | 1 |
| Feb 9, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.98% | 79 |
| Feb 6, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.98% | 7,674 |
| Feb 5, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.99% | 1 |
| Feb 4, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 1.99% | 9 |
| Feb 3, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.99% | 7 |
| Feb 2, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.99% | 7 |
| Feb 1, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.99% | 1 |
| Jan 30, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.99% | 1 |
| Jan 29, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.99% | 1 |
| Jan 28, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.99% | 1 |
| Jan 27, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.98% | 1 |
| Jan 23, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.98% | 1 |
| Jan 22, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.97% | 101 |
| Jan 21, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.96% | 19 |
| Jan 20, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.96% | 3 |
| Jan 19, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.00% | 112 |
| Jan 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.99% | 560 |
| Jan 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 1.98% | 212 |
| Jan 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.96% | 111 |
| Jan 12, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.95% | 111 |
| Jan 9, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.99% | 2,566 |
| Jan 8, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.98% | 1 |
| Jan 7, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.96% | 3 |
| Jan 6, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 2.00% | 54 |
| Jan 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.98% | 5,000 |
| Jan 2, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.96% | 1 |
| Jan 1, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.94% | 1 |
| Dec 31, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.98% | 19 |
| Dec 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.96% | 7 |
| Dec 29, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.00% | 1 |
| Dec 26, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.97% | 1 |
| Dec 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | 1 |
| Dec 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | 297 |
| Dec 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.96% | 10,000 |
| Dec 19, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 2.00% | 1 |
| Dec 18, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.97% | 1 |
| Dec 17, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.93% | 1 |
| Dec 16, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.97% | 1 |
| Dec 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.93% | 2 |
| Dec 12, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.97% | 1 |
| Dec 11, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.93% | 1 |
| Dec 10, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.97% | 1 |
| Dec 9, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.93% | 101 |
| Dec 8, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.97% | 1 |
| Dec 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.92% | 1 |
| Dec 4, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.96% | 1 |
| Dec 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.00% | 58 |
| Dec 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.95% | 200 |
| Dec 1, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.99% | 1 |
| Nov 28, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.93% | 30 |
| Nov 27, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.97% | 1 |
| Nov 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% | 1 |
| Nov 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95% | 1 |
| Nov 24, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% | 1 |
| Nov 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.93% | 2 |
| Nov 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.96% | 4 |
| Nov 19, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.90% | 1 |
| Nov 18, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.93% | 11 |
| Nov 17, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.97% | 1 |
| Nov 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.90% | 2 |
| Nov 13, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.93% | 1 |
| Nov 12, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.97% | 1 |
| Nov 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.89% | 1 |
| Nov 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.93% | 100 |
| Nov 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.97% | 100 |
| Nov 6, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.88% | 32 |
| Oct 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.91% | 2 |
| Oct 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.95% | 2 |
| Oct 15, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.99% | 2 |
| Oct 14, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.89% | 1 |
| Oct 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.93% | 1 |
| Oct 10, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.97% | 74 |
| Oct 9, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.86% | 1 |
| Oct 8, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.90% | 1 |
| Oct 6, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.93% | 21 |
| Oct 3, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.97% | 1 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.85% | 1 |
| Sep 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.89% | 1 |
| Sep 29, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.92% | 3 |
| Sep 26, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.96% | 2 |
| Sep 25, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | 1 |