Kovai Medical Center & Hospital Ltd. KOVAI
NSE · India · Health Services
INR 5,993.50-13.50 (-0.22%)
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 6,007.00 | -0.11% | INR 6,013.50 | INR 6,075.50 | INR 5,981.00 | 3.80K |
| 2026-09-29 | INR 6,013.50 | -0.19% | INR 6,079.50 | INR 6,079.50 | INR 5,974.00 | 3.34K |
| 2026-09-28 | INR 6,025.00 | -1.08% | INR 6,085.00 | INR 6,155.00 | INR 5,993.00 | 4.39K |
| 2026-09-25 | INR 6,090.50 | -0.17% | INR 6,101.00 | INR 6,148.00 | INR 6,063.00 | 3.29K |
| 2026-09-24 | INR 6,101.00 | -0.97% | INR 6,199.00 | INR 6,199.00 | INR 6,036.50 | 3.10K |
| 2026-09-23 | INR 6,160.50 | +0.11% | INR 6,182.50 | INR 6,197.00 | INR 6,102.00 | 1.68K |
| 2026-09-22 | INR 6,153.50 | -0.41% | INR 6,221.00 | INR 6,221.00 | INR 6,085.50 | 1.55K |
| 2026-09-21 | INR 6,179.00 | -0.75% | INR 6,266.50 | INR 6,334.50 | INR 6,102.00 | 5.06K |
| 2026-09-18 | INR 6,226.00 | +1.87% | INR 6,071.50 | INR 6,290.00 | INR 6,071.50 | 3.23K |
| 2026-09-17 | INR 6,112.00 | +0.39% | INR 6,118.50 | INR 6,190.00 | INR 6,031.00 | 3.57K |
| 2026-09-16 | INR 6,088.00 | +1.15% | INR 6,019.00 | INR 6,169.00 | INR 5,974.00 | 4.04K |
| 2026-09-15 | INR 6,019.00 | -2.97% | INR 6,111.50 | INR 6,189.00 | INR 5,980.50 | 11.36K |
| 2026-09-11 | INR 6,203.50 | -1.41% | INR 6,292.00 | INR 6,339.00 | INR 6,150.50 | 4.57K |
| 2026-09-10 | INR 6,292.00 | +2.32% | INR 6,180.00 | INR 6,444.00 | INR 6,117.50 | 15.70K |
| 2026-09-09 | INR 6,149.50 | +0.70% | INR 6,108.00 | INR 6,188.00 | INR 6,099.00 | 6.80K |
| 2026-09-08 | INR 6,107.00 | +0.63% | INR 6,120.00 | INR 6,128.00 | INR 5,970.00 | 4.47K |
| 2026-09-07 | INR 6,069.00 | +0.11% | INR 6,045.00 | INR 6,125.00 | INR 6,000.50 | 4.99K |
| 2026-09-04 | INR 6,062.50 | -0.48% | INR 6,140.00 | INR 6,140.00 | INR 5,994.00 | 1.98K |
| 2026-09-03 | INR 6,091.50 | +1.23% | INR 6,032.00 | INR 6,100.00 | INR 5,990.50 | 2.14K |
| 2026-09-02 | INR 6,017.50 | -0.31% | INR 6,035.00 | INR 6,035.00 | INR 5,930.50 | 2.39K |
| 2026-09-01 | INR 6,036.00 | -0.63% | INR 6,081.00 | INR 6,104.50 | INR 6,005.00 | 1.82K |
| 2026-08-31 | INR 6,074.50 | +0.70% | INR 6,062.00 | INR 6,172.00 | INR 5,990.00 | 8.54K |
| 2026-08-28 | INR 6,032.50 | +0.31% | INR 6,021.50 | INR 6,094.00 | INR 6,014.00 | 4.64K |
| 2026-08-27 | INR 6,014.00 | -1.76% | INR 6,084.00 | INR 6,111.00 | INR 5,985.00 | 1.96K |
| 2026-08-26 | INR 6,122.00 | +2.28% | INR 6,006.50 | INR 6,178.50 | INR 5,955.50 | 5.08K |
| 2026-08-25 | INR 5,985.50 | +1.01% | INR 5,951.00 | INR 6,000.00 | INR 5,905.50 | 3.61K |
| 2026-08-24 | INR 5,925.50 | -1.81% | INR 6,050.00 | INR 6,070.00 | INR 5,911.00 | 3.58K |
| 2026-08-21 | INR 6,034.50 | -0.53% | INR 6,090.00 | INR 6,090.00 | INR 5,975.00 | 2.07K |
| 2026-08-20 | INR 6,066.50 | +1.12% | INR 6,020.50 | INR 6,086.50 | INR 5,968.00 | 3.63K |
| 2026-08-19 | INR 5,999.50 | -0.22% | INR 6,013.00 | INR 6,054.50 | INR 5,891.00 | 4.57K |
| 2026-08-18 | INR 6,013.00 | -1.78% | INR 6,181.50 | INR 6,181.50 | INR 5,990.00 | 3.16K |
| 2026-08-17 | INR 6,122.00 | +1.38% | INR 6,041.50 | INR 6,155.00 | INR 5,959.50 | 6.98K |
| 2026-08-14 | INR 6,038.50 | +2.50% | INR 5,920.00 | INR 6,083.50 | INR 5,892.00 | 7.29K |
| 2026-08-13 | INR 5,891.50 | +1.13% | INR 5,880.50 | INR 5,971.50 | INR 5,820.00 | 8.45K |
| 2026-08-12 | INR 5,825.50 | -0.68% | INR 5,870.00 | INR 5,950.00 | INR 5,820.50 | 9.81K |
| 2026-08-11 | INR 5,865.50 | -4.81% | INR 6,194.50 | INR 6,194.50 | INR 5,751.00 | 23.45K |
| 2026-08-10 | INR 6,162.00 | +5.45% | INR 5,950.00 | INR 6,279.00 | INR 5,950.00 | 15.05K |
| 2026-08-07 | INR 5,843.50 | -0.85% | INR 5,894.00 | INR 5,930.50 | INR 5,825.00 | 1.57K |
| 2026-08-06 | INR 5,893.50 | -0.57% | INR 5,950.50 | INR 5,989.00 | INR 5,833.50 | 3.58K |
| 2026-08-05 | INR 5,927.00 | +1.11% | INR 5,874.00 | INR 5,964.50 | INR 5,817.00 | 2.78K |
| 2026-08-04 | INR 5,862.00 | +0.51% | INR 5,885.00 | INR 5,919.50 | INR 5,811.50 | 2.30K |
| 2026-08-03 | INR 5,832.50 | -1.31% | INR 5,895.00 | INR 5,920.00 | INR 5,810.00 | 4.11K |
| 2026-07-31 | INR 5,910.00 | -0.65% | INR 5,990.00 | INR 5,990.00 | INR 5,860.50 | 4.04K |
| 2026-07-30 | INR 5,948.50 | +0.06% | INR 5,975.00 | INR 5,999.00 | INR 5,910.50 | 2.67K |
| 2026-07-29 | INR 5,945.00 | +1.42% | INR 5,914.50 | INR 6,015.00 | INR 5,855.50 | 2.71K |
| 2026-07-28 | INR 5,862.00 | +0.31% | INR 6,129.00 | INR 6,129.00 | INR 5,823.00 | 3.28K |
| 2026-07-27 | INR 5,844.00 | -0.02% | INR 5,848.00 | INR 5,900.50 | INR 5,760.50 | 3.32K |
| 2026-07-24 | INR 5,845.00 | +1.64% | INR 5,755.00 | INR 5,890.00 | INR 5,700.50 | 2.15K |
| 2026-07-23 | INR 5,750.50 | +0.03% | INR 5,771.00 | INR 5,844.50 | INR 5,725.00 | 2.06K |
| 2026-07-22 | INR 5,749.00 | -3.14% | INR 5,943.50 | INR 5,943.50 | INR 5,670.50 | 7.45K |
| 2026-07-21 | INR 5,935.50 | +0.16% | INR 5,915.00 | INR 5,988.00 | INR 5,910.00 | 1.37K |
| 2026-07-20 | INR 5,926.00 | -1.00% | INR 5,986.00 | INR 6,014.50 | INR 5,916.50 | 3.48K |
| 2026-07-17 | INR 5,986.00 | +0.62% | INR 5,926.00 | INR 6,015.00 | INR 5,850.00 | 3.78K |
| 2026-07-16 | INR 5,949.00 | -0.62% | INR 6,019.50 | INR 6,035.00 | INR 5,876.00 | 4.36K |
| 2026-07-15 | INR 5,986.00 | +2.12% | INR 5,892.00 | INR 6,017.00 | INR 5,843.00 | 4.71K |
| 2026-07-14 | INR 5,862.00 | -2.23% | INR 6,048.00 | INR 6,057.00 | INR 5,845.00 | 5.77K |
| 2026-07-13 | INR 5,995.50 | +0.10% | INR 6,015.50 | INR 6,015.50 | INR 5,800.00 | 4.07K |
| 2026-07-10 | INR 5,989.50 | +0.32% | INR 6,039.50 | INR 6,040.00 | INR 5,957.50 | 4.45K |
| 2026-07-09 | INR 5,970.50 | +0.03% | INR 5,968.50 | INR 6,000.00 | INR 5,915.00 | 1.92K |
| 2026-07-08 | INR 5,968.50 | -1.13% | INR 6,036.50 | INR 6,036.50 | INR 5,894.00 | 1.75K |
| 2026-07-07 | INR 6,036.50 | +0.22% | INR 6,030.00 | INR 6,068.00 | INR 6,000.00 | 2.39K |
| 2026-07-06 | INR 6,023.50 | -0.31% | INR 6,097.50 | INR 6,158.50 | INR 6,002.50 | 4.65K |
| 2026-07-03 | INR 6,042.50 | +0.02% | INR 6,110.00 | INR 6,110.00 | INR 6,007.50 | 4.73K |
| 2026-07-02 | INR 6,041.00 | -0.15% | INR 6,106.50 | INR 6,108.50 | INR 6,000.00 | 8.87K |
| 2026-07-01 | INR 6,050.00 | +0.86% | INR 6,010.00 | INR 6,140.00 | INR 6,010.00 | 9.81K |
| 2026-06-30 | INR 5,998.50 | +0.79% | INR 6,079.50 | INR 6,079.50 | INR 5,899.50 | 9.79K |
| 2026-06-29 | INR 5,951.50 | -1.12% | INR 6,019.50 | INR 6,019.50 | INR 5,901.00 | 7.74K |
| 2026-06-26 | INR 6,019.00 | 0.00% | INR 6,019.00 | INR 6,019.00 | INR 6,019.00 | 0 |
| 2026-06-25 | INR 6,019.00 | -1.14% | INR 6,145.00 | INR 6,145.00 | INR 5,965.00 | 7.57K |
| 2026-06-24 | INR 6,088.50 | -1.88% | INR 6,100.50 | INR 6,188.00 | INR 6,007.00 | 12.61K |
| 2026-06-23 | INR 6,205.00 | +6.20% | INR 5,900.00 | INR 6,340.00 | INR 5,826.50 | 49.21K |
| 2026-06-22 | INR 5,842.50 | 0.00% | INR 5,842.50 | INR 5,900.00 | INR 5,800.00 | 10.51K |
| 2026-06-19 | INR 5,842.50 | -0.43% | INR 5,809.00 | INR 5,883.50 | INR 5,809.00 | 1.60K |
| 2026-06-18 | INR 5,867.50 | +0.58% | INR 5,848.00 | INR 5,900.00 | INR 5,761.00 | 4.18K |
| 2026-06-17 | INR 5,833.50 | +0.67% | INR 5,785.00 | INR 5,900.00 | INR 5,728.00 | 4.15K |
| 2026-06-16 | INR 5,794.50 | +0.35% | INR 5,823.50 | INR 5,845.00 | INR 5,762.00 | 1.93K |
| 2026-06-15 | INR 5,774.50 | -0.63% | INR 5,860.00 | INR 5,860.00 | INR 5,737.50 | 2.61K |
| 2026-06-12 | INR 5,811.00 | +0.28% | INR 5,795.00 | INR 5,850.00 | INR 5,712.00 | 2.48K |
| 2026-06-11 | INR 5,794.50 | -1.06% | INR 5,856.50 | INR 5,913.50 | INR 5,765.50 | 5.63K |
| 2026-06-10 | INR 5,856.50 | +1.92% | INR 5,751.00 | INR 5,946.00 | INR 5,751.00 | 7.37K |
| 2026-06-09 | INR 5,746.00 | +4.14% | INR 5,631.00 | INR 5,816.50 | INR 5,555.00 | 14.37K |
| 2026-06-08 | INR 5,517.50 | +2.21% | INR 5,322.00 | INR 5,671.50 | INR 5,275.50 | 9.17K |
| 2026-06-05 | INR 5,398.00 | +0.17% | INR 5,362.50 | INR 5,420.00 | INR 5,325.00 | 2.20K |
| 2026-06-04 | INR 5,389.00 | +0.37% | INR 5,382.50 | INR 5,436.00 | INR 5,325.00 | 1.08K |
| 2026-06-03 | INR 5,369.00 | +0.51% | INR 5,390.50 | INR 5,400.00 | INR 5,350.50 | 1.48K |
| 2026-06-02 | INR 5,342.00 | -0.51% | INR 5,393.50 | INR 5,394.00 | INR 5,310.00 | 1.77K |
| 2026-06-01 | INR 5,369.50 | +0.17% | INR 5,300.00 | INR 5,459.00 | INR 5,300.00 | 5.89K |
| 2026-05-29 | INR 5,360.50 | -0.58% | INR 5,400.00 | INR 5,540.00 | INR 5,340.00 | 11.27K |
| 2026-05-28 | INR 5,392.00 | 0.00% | INR 5,392.00 | INR 5,392.00 | INR 5,392.00 | 0 |
| 2026-05-27 | INR 5,392.00 | +0.97% | INR 5,305.00 | INR 5,420.00 | INR 5,275.50 | 4.55K |