NSE - Delayed Quote INR

Kovai Medical Center and Hospital Limited (KOVAI.NS)

2,581.00 +4.35 (+0.17%)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 6, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Dec 5, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Dec 4, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Dec 1, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 30, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 29, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 28, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 24, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 23, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 22, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 21, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 20, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 17, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 16, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 15, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 13, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 10, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 9, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 8, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 7, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 6, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 3, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 2, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Nov 1, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Oct 31, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Oct 30, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Oct 27, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Oct 26, 2023 2,576.65 2,576.65 2,576.65 2,576.65 2,576.65 -
Oct 25, 2023 2,512.55 2,637.70 2,505.60 2,576.65 2,576.65 5,822
Oct 23, 2023 2,702.75 2,702.75 2,601.10 2,636.75 2,636.75 5,922
Oct 20, 2023 2,709.00 2,709.00 2,611.35 2,676.00 2,676.00 7,820
Oct 19, 2023 2,652.00 2,707.00 2,652.00 2,685.25 2,685.25 4,107
Oct 18, 2023 2,681.10 2,700.00 2,648.30 2,680.35 2,680.35 5,052
Oct 17, 2023 2,688.75 2,700.00 2,650.00 2,669.50 2,669.50 3,151
Oct 16, 2023 2,695.00 2,707.00 2,635.00 2,688.70 2,688.70 7,258
Oct 13, 2023 2,730.00 2,739.95 2,671.10 2,677.50 2,677.50 5,853
Oct 12, 2023 2,687.00 2,768.90 2,686.95 2,709.65 2,709.65 6,216
Oct 11, 2023 2,573.30 2,700.00 2,568.05 2,680.45 2,680.45 11,669
Oct 10, 2023 2,564.75 2,594.85 2,564.05 2,576.35 2,576.35 1,900
Oct 9, 2023 2,550.00 2,607.45 2,550.00 2,558.65 2,558.65 3,469
Oct 6, 2023 2,580.00 2,620.25 2,580.00 2,596.90 2,596.90 5,367
Oct 5, 2023 2,531.55 2,610.00 2,531.55 2,588.90 2,588.90 2,712
Oct 4, 2023 2,579.45 2,589.95 2,545.05 2,561.55 2,561.55 3,931
Oct 3, 2023 2,620.00 2,620.00 2,550.00 2,554.00 2,554.00 1,979
Sep 29, 2023 2,630.00 2,630.00 2,579.45 2,594.20 2,594.20 1,011
Sep 28, 2023 2,559.00 2,622.35 2,559.00 2,596.90 2,596.90 2,515
Sep 27, 2023 2,537.00 2,624.90 2,537.00 2,598.75 2,598.75 4,133
Sep 26, 2023 2,630.00 2,630.00 2,555.80 2,570.30 2,570.30 5,581
Sep 25, 2023 2,593.10 2,611.10 2,581.40 2,593.85 2,593.85 2,070
Sep 22, 2023 2,624.35 2,624.35 2,562.80 2,594.85 2,594.85 2,472
Sep 21, 2023 2,617.35 2,620.05 2,570.15 2,585.55 2,585.55 1,266
Sep 20, 2023 2,550.00 2,614.85 2,532.55 2,591.50 2,591.50 3,401
Sep 18, 2023 2,590.50 2,617.35 2,530.25 2,552.30 2,552.30 4,558
Sep 15, 2023 2,638.30 2,647.25 2,600.10 2,614.55 2,614.55 4,349
Sep 14, 2023 2,646.80 2,646.80 2,590.00 2,621.05 2,621.05 8,785
Sep 13, 2023 2,577.00 2,741.95 2,577.00 2,607.65 2,607.65 20,911
Sep 12, 2023 2,720.00 2,774.95 2,563.25 2,588.10 2,588.10 11,426
Sep 11, 2023 2,814.15 2,814.15 2,731.00 2,753.05 2,753.05 5,415
Sep 8, 2023 2,659.50 2,835.00 2,652.45 2,801.40 2,801.40 13,719
Sep 7, 2023 2,634.35 2,668.95 2,628.35 2,650.40 2,650.40 1,949
Sep 6, 2023 2,630.00 2,699.90 2,616.00 2,634.35 2,634.35 5,041
Sep 5, 2023 2,694.75 2,719.70 2,656.00 2,664.10 2,664.10 5,528
Sep 4, 2023 2,720.55 2,720.55 2,690.50 2,699.70 2,699.70 2,220
Sep 1, 2023 2,684.95 2,716.00 2,661.00 2,693.60 2,693.60 3,886
Aug 31, 2023 2,682.15 2,700.00 2,659.00 2,671.75 2,671.75 1,549
Aug 30, 2023 2,725.50 2,756.35 2,656.55 2,673.30 2,673.30 4,672
Aug 29, 2023 2,717.45 2,731.25 2,689.25 2,722.45 2,722.45 5,302
Aug 28, 2023 2,738.05 2,748.70 2,686.00 2,704.30 2,704.30 3,099
Aug 25, 2023 2,660.00 2,743.85 2,615.00 2,711.00 2,711.00 6,330
Aug 24, 2023 2,750.00 2,760.00 2,652.10 2,668.70 2,668.70 4,688
Aug 23, 2023 2,666.95 2,787.95 2,652.05 2,731.20 2,731.20 9,680
Aug 22, 2023 2,576.25 2,673.95 2,541.00 2,640.60 2,640.60 10,420
Aug 21, 2023 2,529.55 2,569.00 2,492.35 2,551.15 2,551.15 10,888
Aug 18, 2023 2,521.00 2,591.95 2,465.10 2,492.15 2,492.15 5,037
Aug 17, 2023 2,464.15 2,550.00 2,425.00 2,519.00 2,519.00 10,225
Aug 16, 2023 2,495.45 2,537.45 2,419.10 2,429.10 2,429.10 3,873
Aug 14, 2023 2,540.00 2,550.00 2,350.00 2,458.55 2,458.55 10,853
Aug 11, 2023 5.00 Dividend
Aug 11, 2023 2,560.00 2,584.20 2,501.10 2,518.05 2,518.05 5,033
Aug 10, 2023 2,700.00 2,700.00 2,545.70 2,559.95 2,554.95 4,477
Aug 9, 2023 2,610.60 2,679.95 2,590.10 2,603.75 2,598.66 5,003
Aug 8, 2023 2,594.85 2,648.00 2,564.00 2,580.50 2,575.46 4,370
Aug 7, 2023 2,612.00 2,658.85 2,570.00 2,576.65 2,571.62 5,751
Aug 4, 2023 2,636.90 2,699.85 2,625.10 2,640.80 2,635.64 4,975
Aug 3, 2023 2,718.15 2,718.20 2,568.10 2,595.55 2,590.48 5,122
Aug 2, 2023 2,759.20 2,759.20 2,643.10 2,660.25 2,655.05 3,871
Aug 1, 2023 2,667.15 2,748.50 2,667.15 2,703.75 2,698.47 2,967
Jul 31, 2023 2,784.70 2,804.95 2,680.00 2,696.00 2,690.73 6,109
Jul 28, 2023 2,715.65 2,819.00 2,715.65 2,743.55 2,738.19 2,397
Jul 27, 2023 2,845.00 2,850.00 2,730.15 2,746.55 2,741.19 6,284
Jul 26, 2023 2,770.00 2,845.00 2,770.00 2,826.80 2,821.28 2,126
Jul 25, 2023 2,800.00 2,848.90 2,790.00 2,817.50 2,812.00 6,021
Jul 24, 2023 2,726.65 2,797.00 2,718.05 2,785.10 2,779.66 7,724
Jul 21, 2023 2,699.85 2,765.00 2,699.85 2,708.25 2,702.96 4,003
Jul 20, 2023 2,721.00 2,750.00 2,702.60 2,740.95 2,735.60 3,314
Jul 19, 2023 2,641.90 2,745.00 2,613.15 2,709.40 2,704.11 6,204
Jul 18, 2023 2,665.00 2,665.00 2,610.00 2,630.25 2,625.11 2,113
Jul 17, 2023 2,650.00 2,678.95 2,614.00 2,625.85 2,620.72 3,043
Jul 14, 2023 2,666.20 2,700.00 2,614.40 2,637.70 2,632.55 2,648
Jul 13, 2023 2,736.80 2,750.00 2,650.10 2,655.30 2,650.11 4,822
Jul 12, 2023 2,790.00 2,799.95 2,702.60 2,728.20 2,722.87 8,815
Jul 11, 2023 2,645.95 2,795.00 2,645.95 2,765.45 2,760.05 29,754
Jul 10, 2023 2,481.60 2,645.60 2,478.05 2,625.35 2,620.22 15,219
Jul 7, 2023 2,500.00 2,543.65 2,451.15 2,479.00 2,474.16 4,542
Jul 6, 2023 2,584.00 2,584.00 2,502.25 2,511.20 2,506.30 10,546
Jul 5, 2023 2,331.05 2,559.95 2,331.05 2,536.70 2,531.75 42,188
Jul 4, 2023 2,300.00 2,360.00 2,255.00 2,331.05 2,326.50 32,363
Jul 3, 2023 2,275.10 2,288.25 2,235.00 2,250.00 2,245.61 52,595
Jun 30, 2023 2,231.65 2,275.00 2,231.65 2,243.45 2,239.07 3,050
Jun 28, 2023 2,247.60 2,259.70 2,202.05 2,235.30 2,230.93 3,767
Jun 27, 2023 2,271.10 2,287.95 2,238.30 2,251.75 2,247.35 2,312
Jun 26, 2023 2,225.15 2,289.80 2,212.75 2,278.30 2,273.85 4,689
Jun 23, 2023 2,276.65 2,276.65 2,201.00 2,225.15 2,220.80 3,859
Jun 22, 2023 2,335.65 2,341.55 2,229.90 2,236.65 2,232.28 7,815
Jun 21, 2023 2,191.65 2,300.00 2,191.65 2,295.65 2,291.17 44,045
Jun 20, 2023 2,214.90 2,214.90 2,191.10 2,198.40 2,194.11 1,782
Jun 19, 2023 2,169.95 2,215.00 2,169.75 2,205.25 2,200.94 3,631
Jun 16, 2023 2,205.10 2,214.90 2,160.00 2,171.25 2,167.01 4,015
Jun 15, 2023 2,207.00 2,218.80 2,171.10 2,194.25 2,189.96 10,890
Jun 14, 2023 2,192.00 2,211.00 2,168.00 2,207.40 2,203.09 6,772
Jun 13, 2023 2,233.00 2,233.00 2,174.05 2,188.45 2,184.18 3,266
Jun 12, 2023 2,242.00 2,243.90 2,205.05 2,233.90 2,229.54 2,692
Jun 9, 2023 2,260.00 2,290.00 2,200.00 2,221.50 2,217.16 22,210
Jun 8, 2023 2,217.35 2,264.60 2,190.05 2,243.85 2,239.47 8,469
Jun 7, 2023 2,260.00 2,260.00 2,171.05 2,184.60 2,180.33 3,335
Jun 6, 2023 2,223.60 2,259.00 2,203.80 2,250.45 2,246.05 5,614
Jun 5, 2023 2,180.50 2,225.00 2,172.80 2,223.60 2,219.26 13,515
Jun 2, 2023 2,206.60 2,206.60 2,140.00 2,180.55 2,176.29 4,775
Jun 1, 2023 2,158.50 2,191.10 2,120.00 2,174.00 2,169.75 7,497
May 31, 2023 2,165.00 2,165.05 2,100.00 2,137.15 2,132.98 3,467
May 30, 2023 2,273.45 2,299.90 2,055.55 2,119.10 2,114.96 31,543
May 29, 2023 2,242.00 2,273.95 2,218.00 2,264.55 2,260.13 6,205
May 26, 2023 2,186.00 2,264.70 2,167.55 2,241.85 2,237.47 11,925
May 25, 2023 2,129.00 2,198.70 2,125.65 2,173.40 2,169.15 8,862
May 24, 2023 2,091.00 2,131.20 2,076.30 2,127.30 2,123.15 6,739
May 23, 2023 2,092.00 2,113.00 2,070.05 2,091.20 2,087.12 6,378
May 22, 2023 1,983.00 2,128.00 1,983.00 2,092.40 2,088.31 20,522
May 19, 2023 1,992.30 2,004.25 1,969.50 1,983.00 1,979.13 2,864
May 18, 2023 2,040.00 2,040.00 2,000.55 2,004.25 2,000.34 3,320
May 17, 2023 2,022.00 2,037.00 2,009.00 2,025.45 2,021.49 2,122
May 16, 2023 2,021.25 2,030.00 1,999.00 2,026.00 2,022.04 7,844
May 15, 2023 1,995.80 2,010.00 1,990.00 2,003.50 1,999.59 3,965
May 12, 2023 1,991.00 2,009.95 1,991.00 1,995.80 1,991.90 4,583
May 11, 2023 1,991.45 2,005.00 1,980.05 1,999.25 1,995.35 2,098
May 10, 2023 2,000.00 2,030.00 1,955.00 1,970.70 1,966.85 6,649
May 9, 2023 2,000.00 2,000.00 1,982.55 1,999.80 1,995.89 7,326
May 8, 2023 1,999.55 1,999.55 1,975.10 1,992.35 1,988.46 2,667
May 5, 2023 1,903.35 1,999.00 1,903.35 1,991.55 1,987.66 9,873
May 4, 2023 1,987.55 1,990.00 1,951.10 1,963.35 1,959.52 3,424
May 3, 2023 1,980.10 1,988.95 1,974.05 1,984.20 1,980.32 1,354
May 2, 2023 1,962.80 1,990.00 1,960.25 1,976.20 1,972.34 2,741
Apr 28, 2023 1,980.20 1,990.00 1,950.10 1,962.80 1,958.97 2,975
Apr 27, 2023 1,962.10 1,969.65 1,937.60 1,953.90 1,950.08 1,761
Apr 26, 2023 1,980.10 1,985.00 1,974.05 1,978.00 1,974.14 602