KMC Speciality Hospitals (India) Limited KMCSHIL
NSE · India · Health Services
INR 171.94+0.80 (+0.47%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 171.14 | +5.66% | INR 163.98 | INR 175.40 | INR 156.26 | 2.69M |
| 2026-09-29 | INR 161.98 | -2.03% | INR 165.32 | INR 165.32 | INR 160.00 | 300.28K |
| 2026-09-28 | INR 165.33 | +5.82% | INR 155.70 | INR 177.79 | INR 152.30 | 1.37M |
| 2026-09-25 | INR 156.23 | -1.07% | INR 157.92 | INR 159.11 | INR 154.01 | 138.17K |
| 2026-09-24 | INR 157.92 | -2.64% | INR 162.00 | INR 162.16 | INR 155.11 | 211.73K |
| 2026-09-23 | INR 162.20 | +1.62% | INR 160.60 | INR 165.00 | INR 159.91 | 244.03K |
| 2026-09-22 | INR 159.61 | -0.52% | INR 162.95 | INR 166.30 | INR 157.52 | 735.45K |
| 2026-09-21 | INR 160.45 | +6.78% | INR 155.00 | INR 163.25 | INR 152.72 | 1.24M |
| 2026-09-18 | INR 150.26 | -4.13% | INR 157.00 | INR 158.33 | INR 148.00 | 467.95K |
| 2026-09-17 | INR 156.74 | +6.68% | INR 146.92 | INR 160.39 | INR 144.47 | 5.69M |
| 2026-09-16 | INR 146.93 | +10.64% | INR 133.46 | INR 154.00 | INR 128.48 | 9.09M |
| 2026-09-15 | INR 132.80 | -4.09% | INR 138.48 | INR 138.56 | INR 132.00 | 108.62K |
| 2026-09-14 | INR 138.47 | 0.00% | INR 138.47 | INR 138.47 | INR 138.47 | 0 |
| 2026-09-11 | INR 138.47 | +0.74% | INR 137.45 | INR 139.31 | INR 134.75 | 161.20K |
| 2026-09-10 | INR 137.45 | -0.58% | INR 139.15 | INR 139.99 | INR 136.50 | 85.88K |
| 2026-09-09 | INR 138.25 | +0.48% | INR 138.47 | INR 139.20 | INR 135.00 | 71.95K |
| 2026-09-08 | INR 137.59 | +1.37% | INR 138.59 | INR 138.59 | INR 134.61 | 73.64K |
| 2026-09-07 | INR 135.73 | -1.82% | INR 140.37 | INR 140.40 | INR 135.00 | 70.73K |
| 2026-09-04 | INR 138.24 | +0.17% | INR 138.00 | INR 141.58 | INR 136.50 | 94.44K |
| 2026-09-03 | INR 138.00 | +3.61% | INR 134.79 | INR 139.00 | INR 133.35 | 75.51K |
| 2026-09-02 | INR 133.19 | -0.10% | INR 133.83 | INR 134.90 | INR 131.45 | 62.56K |
| 2026-09-01 | INR 133.32 | -1.62% | INR 136.51 | INR 137.40 | INR 132.11 | 85.99K |
| 2026-08-31 | INR 135.52 | -1.83% | INR 140.57 | INR 140.57 | INR 133.06 | 125.43K |
| 2026-08-28 | INR 138.05 | -0.09% | INR 138.60 | INR 139.58 | INR 136.62 | 82.09K |
| 2026-08-27 | INR 138.18 | -0.53% | INR 139.73 | INR 140.60 | INR 136.01 | 54.29K |
| 2026-08-26 | INR 138.91 | -0.93% | INR 139.11 | INR 141.59 | INR 137.82 | 75.60K |
| 2026-08-25 | INR 140.22 | +0.70% | INR 139.60 | INR 141.60 | INR 137.50 | 72.17K |
| 2026-08-24 | INR 139.25 | -1.69% | INR 143.07 | INR 144.78 | INR 138.62 | 123.57K |
| 2026-08-21 | INR 141.65 | +3.44% | INR 138.99 | INR 143.07 | INR 138.98 | 118.53K |
| 2026-08-20 | INR 136.94 | -0.01% | INR 138.32 | INR 139.79 | INR 136.00 | 116.88K |
| 2026-08-19 | INR 136.95 | -3.54% | INR 141.01 | INR 142.56 | INR 136.00 | 132.48K |
| 2026-08-18 | INR 141.97 | — | INR 143.49 | INR 146.00 | INR 141.00 | 217.29K |