KK Shah Hospitals Limited (BOM:544013)
India
· Delayed Price · Currency is INR 48.10
+6.10 (14.52%)
At close: Apr 28, 2026
KK Shah Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 14.52% | 3,000 |
| Apr 27, 2026 | 48.00 | 48.00 | 42.00 | 42.00 | 42.00 | -7.59% | 6,000 |
| Apr 24, 2026 | 45.40 | 45.45 | 45.40 | 45.45 | 45.45 | 1.00% | 6,000 |
| Apr 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.16% | 3,000 |
| Apr 21, 2026 | 44.00 | 44.05 | 44.00 | 44.05 | 44.05 | 6.14% | 6,000 |
| Apr 20, 2026 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 6.41% | 12,000 |
| Apr 17, 2026 | 41.30 | 41.30 | 39.00 | 39.00 | 39.00 | 2.63% | 6,000 |
| Apr 16, 2026 | 39.05 | 39.05 | 38.00 | 38.00 | 38.00 | 3.12% | 6,000 |
| Mar 30, 2026 | 35.00 | 36.85 | 35.00 | 36.85 | 36.85 | 2.36% | 6,000 |
| Mar 27, 2026 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | -13.46% | 12,000 |
| Mar 25, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.05% | 9,000 |
| Mar 24, 2026 | 29.00 | 39.60 | 29.00 | 39.60 | 39.60 | 20.00% | 24,000 |
| Mar 20, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -11.88% | 6,000 |
| Mar 18, 2026 | 33.20 | 40.00 | 33.20 | 37.45 | 37.45 | -1.45% | 15,000 |
| Mar 17, 2026 | 29.00 | 38.00 | 29.00 | 38.00 | 38.00 | 15.68% | 15,000 |
| Mar 12, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | 9,000 |
| Mar 5, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -8.75% | 6,000 |
| Feb 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,000 |
| Feb 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,000 |
| Feb 18, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -5.24% | 6,000 |
| Feb 17, 2026 | 35.10 | 37.99 | 35.10 | 37.99 | 37.99 | - | 18,000 |
| Feb 12, 2026 | 33.77 | 37.99 | 33.77 | 37.99 | 37.99 | - | 9,000 |
| Jan 28, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.03% | 3,000 |
| Jan 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 3,000 |
| Jan 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 3,000 |
| Jan 22, 2026 | 40.00 | 41.00 | 36.00 | 37.00 | 37.00 | -1.46% | 18,000 |
| Jan 1, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.13% | 3,000 |
| Dec 31, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -10.07% | 3,000 |
| Dec 30, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 16.48% | 3,000 |
| Dec 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -12.25% | 3,000 |
| Dec 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 14.93% | 3,000 |
| Dec 23, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -15.48% | 3,000 |
| Dec 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 20.00% | 3,000 |
| Dec 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -12.48% | 3,000 |
| Dec 17, 2025 | 39.00 | 39.99 | 39.00 | 39.99 | 39.99 | 14.26% | 6,000 |
| Dec 16, 2025 | 36.90 | 36.90 | 35.00 | 35.00 | 35.00 | -5.53% | 6,000 |
| Dec 9, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -8.52% | 9,000 |
| Dec 8, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | 3,000 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.44% | 51,000 |
| Nov 26, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.13% | 6,000 |
| Nov 25, 2025 | 37.50 | 38.25 | 37.50 | 38.25 | 38.25 | -11.66% | 12,000 |