NSE - Delayed Quote • INR
Kovai Medical Center and Hospital Limited (KOVAI.NS)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |