BSE - Free Realtime Quote INR

Kovai Medical Center and Hospital Limited (KOVAI.BO)

5,917.00
-20.00
(-0.34%)
As of 10:09:15 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20255,975.005,975.005,808.105,917.005,917.00819
Jun 13, 20256,007.906,007.905,898.105,937.005,937.001,509
Jun 12, 20256,059.006,097.955,954.005,978.055,978.052,830
Jun 11, 20256,045.506,075.856,012.006,029.056,029.054,672
Jun 10, 20256,027.906,150.006,015.006,045.506,045.502,181
Jun 9, 20256,068.456,205.006,016.056,067.906,067.905,133
Jun 6, 20256,133.006,173.456,013.006,108.456,108.457,514
Jun 5, 20256,144.456,200.506,132.906,155.756,155.754,527
Jun 4, 20256,201.006,201.006,113.006,184.456,184.455,409
Jun 3, 20256,170.206,210.056,090.156,180.706,180.7031,001
Jun 2, 20256,222.956,232.605,950.006,170.106,170.1016,889
May 30, 20255,925.006,235.005,850.006,182.956,182.9519,963
May 29, 20255,885.005,900.005,780.005,888.805,888.8016,767
May 28, 20256,030.006,073.005,925.005,968.455,968.455,429
May 27, 20255,997.006,060.005,955.956,024.256,024.259,576
May 26, 20255,871.156,000.005,806.055,990.105,990.109,234
May 23, 20255,897.955,897.955,760.005,871.155,871.153,058
May 22, 20255,898.005,920.005,805.005,899.155,899.151,602
May 21, 20255,780.955,940.005,741.105,860.805,860.804,505
May 20, 20255,918.005,985.005,705.655,740.955,740.954,385
May 19, 20255,732.605,949.005,725.005,918.455,918.452,514
May 16, 20255,875.005,905.005,751.355,772.755,772.753,072
May 15, 20255,942.806,040.005,811.005,865.155,865.153,741
May 14, 20255,661.006,000.005,600.005,982.805,982.808,921
May 13, 20255,622.605,699.855,590.005,648.955,648.952,148
May 12, 20255,600.005,699.005,540.005,636.905,636.906,853
May 9, 20255,562.605,622.455,462.605,599.055,599.052,899
May 8, 20255,589.005,642.455,550.005,612.055,612.051,939
May 7, 20255,522.505,589.005,430.005,574.505,574.503,068
May 6, 20255,467.855,573.005,410.505,539.105,539.106,562
May 5, 20255,280.605,489.005,280.605,410.455,410.454,998
May 2, 20255,587.005,587.005,257.005,311.555,311.558,165
Apr 30, 20255,595.005,595.005,516.055,560.505,560.504,974
Apr 29, 20255,539.955,600.005,465.105,584.955,584.953,610
Apr 28, 20255,632.605,632.605,470.005,504.755,504.753,936
Apr 25, 20255,599.955,642.605,366.005,595.605,595.6012,997
Apr 24, 20255,535.005,600.405,516.655,598.455,598.457,279
Apr 23, 20255,510.055,600.005,428.755,580.305,580.304,201
Apr 22, 20255,600.005,601.105,525.055,567.505,567.506,216
Apr 21, 20255,580.005,685.005,515.155,587.655,587.6513,119
Apr 17, 20255,633.005,633.005,554.005,580.105,580.101,809
Apr 16, 20255,582.005,640.005,549.955,599.255,599.253,550
Apr 15, 20255,500.055,627.805,500.005,586.255,586.255,694
Apr 11, 20255,405.005,500.005,405.005,499.655,499.656,343
Apr 9, 20255,598.005,598.005,330.005,369.755,369.756,170
Apr 8, 20255,650.005,651.005,505.005,538.205,538.203,201
Apr 7, 20255,311.005,650.005,140.005,586.055,586.0521,263
Apr 4, 20255,599.005,690.005,501.005,636.555,636.5529,748
Apr 3, 20255,319.005,620.005,201.055,599.355,599.357,417
Apr 2, 20255,199.055,399.005,158.055,378.555,378.555,177
Apr 1, 20255,284.155,290.005,107.055,198.605,198.606,796
Mar 28, 20255,200.005,290.005,151.105,180.505,180.505,311
Mar 27, 20255,120.005,349.855,120.005,198.355,198.356,711
Mar 26, 20255,175.005,244.005,160.005,208.955,208.954,734
Mar 25, 20255,510.005,510.155,073.605,144.855,144.8515,454
Mar 24, 20255,597.005,597.005,451.005,469.055,469.057,331
Mar 21, 20255,416.005,616.755,416.005,577.155,577.154,939
Mar 20, 20255,399.005,489.005,390.005,444.505,444.5014,775
Mar 19, 20255,300.005,436.955,300.005,394.905,394.906,635
Mar 18, 20255,350.055,400.005,255.005,323.455,323.4510,778
Mar 17, 20255,335.905,440.005,290.005,330.405,330.4011,054
Mar 13, 20255,220.005,449.005,180.005,261.105,261.109,100
Mar 12, 20255,389.355,420.005,202.005,255.255,255.257,208
Mar 11, 20254,999.005,487.704,856.055,371.455,371.4523,673
Mar 10, 20255,260.105,360.004,951.005,026.555,026.5511,590
Mar 7, 20255,319.005,443.755,230.005,257.305,257.305,925
Mar 6, 20255,297.005,400.005,224.055,307.855,307.855,283
Mar 5, 20255,185.105,324.005,112.955,213.305,213.307,935
Mar 4, 20254,998.005,245.004,985.305,160.055,160.057,117
Mar 3, 20255,298.005,387.904,810.204,979.454,979.4529,347
Feb 28, 20255,879.955,880.005,170.005,375.605,375.6079,449
Feb 27, 20256,145.656,145.655,827.355,878.105,878.104,864
Feb 25, 20256,085.006,145.006,026.156,131.806,131.807,661
Feb 24, 20256,147.006,150.006,025.356,143.706,143.706,742
Feb 21, 20256,147.006,150.006,005.206,132.556,132.558,147
Feb 20, 20256,150.006,150.005,909.856,126.506,126.5011,719
Feb 19, 20256,079.856,150.006,040.106,120.656,120.659,703
Feb 18, 20255,940.006,097.805,822.106,044.956,044.9511,855
Feb 17, 20256,000.006,081.955,852.055,917.855,917.858,075
Feb 14, 20256,120.006,175.005,930.055,986.105,986.1010,816
Feb 13, 20256,230.006,230.006,015.156,139.356,139.359,083
Feb 12, 20255,700.006,199.005,410.006,137.906,137.9039,280
Feb 11, 20255,749.205,749.205,410.505,484.255,484.254,041
Feb 10, 20255,749.205,779.905,650.005,666.655,666.652,952
Feb 7, 20256,030.006,048.005,722.005,783.205,783.204,874
Feb 6, 20255,800.006,042.955,774.005,983.555,983.557,592
Feb 5, 20255,410.005,788.005,316.255,750.155,750.157,715
Feb 4, 20255,300.005,425.005,300.005,347.455,347.452,292
Feb 3, 20255,453.305,453.355,250.005,282.005,282.003,852
Feb 1, 20255,445.005,500.005,326.005,453.305,453.301,976
Jan 31, 20255,421.355,598.005,341.355,481.555,481.552,588
Jan 30, 20255,482.505,550.005,326.505,386.655,386.652,692
Jan 29, 20255,312.755,598.005,180.155,360.555,360.557,932
Jan 28, 20255,505.055,649.755,248.555,275.205,275.207,292
Jan 27, 20255,603.355,650.005,271.455,523.105,523.106,128
Jan 24, 20255,801.005,868.955,613.355,653.605,653.602,926
Jan 23, 20255,719.955,840.005,713.605,800.955,800.951,627
Jan 22, 20255,902.605,942.505,667.005,721.305,721.302,753
Jan 21, 20255,906.005,960.005,810.005,902.505,902.503,301
Jan 20, 20255,800.055,990.005,710.005,906.855,906.851,604
Jan 17, 20256,010.006,010.005,739.855,800.055,800.052,774
Jan 16, 20255,700.155,999.005,700.155,962.805,962.805,825
Jan 15, 20255,770.005,880.005,602.005,823.205,823.206,472
Jan 14, 20255,525.605,829.955,336.005,794.155,794.154,624
Jan 13, 20255,690.005,690.005,013.355,485.605,485.6018,476
Jan 10, 20256,116.006,135.855,213.355,631.905,631.9030,442
Jan 9, 20256,097.006,168.006,048.056,116.956,116.952,583
Jan 8, 20256,179.956,179.955,999.956,032.756,032.752,525
Jan 7, 20256,195.306,235.306,035.306,134.506,134.504,070
Jan 6, 20256,370.006,370.005,833.106,115.306,115.3015,501
Jan 3, 20256,355.056,400.006,310.406,371.056,371.056,110
Jan 2, 20256,140.006,399.956,128.006,355.056,355.0510,496
Jan 1, 20256,009.806,169.205,981.156,127.406,127.403,544
Dec 31, 20245,986.006,044.955,900.005,967.105,967.101,666
Dec 30, 20246,001.056,071.005,970.006,025.256,025.255,118
Dec 27, 20246,049.956,049.955,925.406,025.306,025.303,166
Dec 26, 20245,995.006,069.955,902.005,965.105,965.108,734
Dec 24, 20245,985.005,995.005,760.605,982.205,982.206,105
Dec 23, 20245,775.005,967.005,721.005,945.305,945.306,035
Dec 20, 20245,964.005,990.005,713.305,777.205,777.207,314
Dec 19, 20245,885.005,945.005,805.055,934.955,934.957,099
Dec 18, 20245,900.005,998.005,774.555,947.005,947.005,055
Dec 17, 20245,850.005,895.005,688.605,856.305,856.3010,967
Dec 16, 20245,484.805,878.005,391.005,732.205,732.2015,713
Dec 13, 20245,399.955,526.005,312.355,501.455,501.453,280
Dec 12, 20245,460.005,490.005,350.005,377.105,377.102,651
Dec 11, 20245,400.005,500.005,312.005,427.005,427.007,107
Dec 10, 20245,290.005,421.305,200.105,366.005,366.006,582
Dec 9, 20245,365.005,375.005,199.955,215.155,215.154,350
Dec 6, 20245,368.005,398.755,285.005,304.855,304.851,930
Dec 5, 20245,455.055,474.005,160.155,368.855,368.857,769
Dec 4, 20245,449.955,500.005,400.005,477.805,477.805,032
Dec 3, 20245,310.055,428.955,299.955,392.605,392.603,551
Dec 2, 20245,324.955,350.005,239.055,314.855,314.852,511
Nov 29, 20245,298.905,298.905,201.005,239.105,239.102,148
Nov 28, 20245,185.005,281.805,039.005,250.905,250.902,424
Nov 27, 20245,177.255,264.955,100.005,182.455,182.452,493
Nov 26, 20245,250.005,350.005,161.555,177.255,177.253,531
Nov 25, 20245,375.005,405.005,151.005,199.205,199.203,042
Nov 22, 20245,202.005,429.955,193.855,236.005,236.004,174
Nov 21, 20245,366.005,366.005,150.005,273.355,273.354,652
Nov 19, 20245,350.055,389.905,217.005,335.905,335.902,466
Nov 18, 20245,073.905,400.005,001.105,385.755,385.754,157
Nov 14, 20245,300.005,300.005,022.005,073.905,073.905,620
Nov 13, 20245,325.005,382.005,167.055,276.755,276.754,225
Nov 12, 20245,494.005,534.005,230.005,294.305,294.304,325
Nov 11, 20245,597.005,748.855,402.105,442.955,442.9510,643
Nov 8, 20245,529.955,599.955,501.055,596.205,596.207,802
Nov 7, 20245,465.005,535.455,300.155,424.755,424.753,760
Nov 6, 20245,565.005,565.005,194.955,479.655,479.655,365
Nov 4, 20245,500.005,595.005,474.355,593.155,593.1510,911
Nov 1, 20245,461.005,490.005,400.005,462.305,462.30621
Oct 31, 20245,471.855,499.955,319.005,459.055,459.054,097
Oct 29, 20245,080.905,490.004,981.255,463.105,463.104,008
Oct 28, 20245,175.005,237.604,777.154,981.254,981.259,334
Oct 25, 20245,340.005,350.005,060.005,149.905,149.907,997
Oct 24, 20245,399.955,400.005,332.055,354.105,354.101,268
Oct 23, 20245,400.005,459.005,319.005,349.355,349.353,770
Oct 22, 20245,290.255,449.005,290.255,385.105,385.108,230
Oct 21, 20245,411.155,411.155,290.005,336.505,336.505,101
Oct 18, 20245,335.805,449.905,310.105,411.155,411.154,131
Oct 17, 20245,495.005,495.005,350.005,404.105,404.101,201
Oct 16, 20245,342.005,475.005,342.005,471.155,471.151,871
Oct 15, 20245,396.005,436.105,325.005,382.755,382.753,769
Oct 14, 20245,415.055,509.005,371.005,396.105,396.108,859
Oct 11, 20245,541.955,599.955,366.955,448.805,448.805,674
Oct 10, 20245,599.005,599.005,450.005,560.055,560.054,383
Oct 9, 20245,468.255,598.805,408.255,558.455,558.453,624
Oct 8, 20245,389.955,499.905,370.105,468.255,468.255,079
Oct 7, 20245,430.005,478.005,300.005,362.755,362.7511,816
Oct 4, 20245,481.405,500.005,250.005,353.605,353.604,285
Oct 3, 20245,248.805,480.005,229.005,441.405,441.403,718
Oct 1, 20245,270.905,444.005,270.905,308.805,308.802,493
Sep 30, 20245,520.005,520.005,251.005,270.905,270.905,201
Sep 27, 20245,598.005,598.005,482.905,498.605,498.603,907
Sep 26, 20245,533.105,589.955,475.005,559.705,559.704,186
Sep 25, 20245,531.955,599.005,473.855,553.105,553.102,798
Sep 24, 20245,514.955,539.955,471.005,533.855,533.851,546
Sep 23, 20245,519.055,519.055,352.005,508.505,508.506,349
Sep 20, 20245,531.555,550.955,351.555,479.055,479.054,770
Sep 19, 20245,549.205,585.955,472.005,531.555,531.557,348
Sep 18, 20245,412.005,560.005,400.005,549.205,549.205,051
Sep 17, 20245,495.305,522.455,365.005,457.805,457.804,586
Sep 16, 20245,646.155,690.005,466.955,575.305,575.305,940
Sep 13, 20245,680.005,680.005,450.005,606.155,606.153,663
Sep 12, 20245,529.955,655.005,489.005,647.555,647.555,894
Sep 11, 20245,480.055,544.305,450.055,508.905,508.903,444
Sep 10, 20245,426.455,546.455,387.055,487.805,487.802,632
Sep 9, 20245,581.005,581.405,361.405,386.455,386.454,706
Sep 6, 20245,525.755,565.755,451.055,541.405,541.403,306
Sep 5, 20245,568.055,568.055,472.055,485.755,485.753,514
Sep 4, 20245,568.605,599.955,490.055,528.055,528.052,732
Sep 3, 20245,527.405,598.955,507.405,568.605,568.604,597
Sep 2, 20245,434.955,739.755,403.005,527.405,527.405,296
Aug 30, 20245,535.955,536.005,360.005,395.105,395.103,047
Aug 29, 20245,493.955,603.005,403.205,496.005,496.005,562
Aug 28, 20245,599.055,610.005,399.055,464.455,464.453,436
Aug 26, 20245,714.905,714.905,515.005,578.605,578.606,072
Aug 23, 20245,734.255,734.255,595.055,674.905,674.905,552
Aug 22, 20245,540.155,770.005,500.005,694.255,694.259,268
Aug 21, 20245,464.005,542.005,460.005,500.155,500.159,144
Aug 20, 20245,416.055,500.005,376.055,424.005,424.006,578
Aug 19, 20245,011.605,400.005,000.005,376.055,376.0511,766
Aug 16, 20245,050.005,070.004,900.154,971.604,971.607,907
Aug 14, 20245,000.005,097.954,981.005,039.305,039.308,826
Aug 13, 20244,934.005,120.804,925.004,980.904,980.9015,974
Aug 12, 20244,675.854,824.004,595.854,803.254,803.257,575
Aug 9, 20244,820.004,838.754,590.004,635.854,635.855,434
Aug 8, 20244,610.604,805.254,590.604,798.754,798.755,247
Aug 7, 20244,408.404,620.004,362.254,610.604,610.607,295
Aug 6, 20244,339.454,437.954,279.454,368.454,368.451,862
Aug 5, 20244,453.904,550.004,313.904,359.454,359.454,086
Aug 2, 20244,520.004,520.004,421.304,473.904,473.901,293
Aug 1, 2024 10 Dividend
Aug 1, 20244,562.354,645.004,451.104,481.304,481.303,073
Jul 31, 20244,403.204,650.504,350.104,522.354,512.355,380
Jul 30, 20244,399.004,401.004,339.254,363.204,353.552,090
Jul 29, 20244,211.054,370.004,211.054,359.204,349.567,253
Jul 26, 20244,346.004,375.004,156.954,225.304,215.963,723
Jul 25, 20244,301.704,320.004,240.004,306.054,296.532,559
Jul 24, 20244,289.954,398.004,289.954,321.704,312.141,499
Jul 23, 20244,299.004,301.004,210.004,271.954,262.503,192
Jul 22, 20244,184.204,269.404,160.004,262.404,252.972,041
Jul 19, 20244,247.954,269.704,129.954,184.204,174.9541,750
Jul 18, 20244,294.854,327.004,194.854,209.954,200.642,710
Jul 16, 20244,316.954,317.254,246.004,254.854,245.441,907
Jul 15, 20244,275.104,309.004,242.004,277.254,267.792,392
Jul 12, 20244,295.004,319.904,263.804,275.104,265.651,751
Jul 11, 20244,324.954,338.754,260.004,283.804,274.331,967
Jul 10, 20244,344.954,345.004,067.504,298.804,289.295,470
Jul 9, 20244,428.954,450.504,332.054,347.504,337.891,790
Jul 8, 20244,418.004,433.554,381.554,410.504,400.752,659
Jul 5, 20244,365.954,445.954,305.954,400.904,391.176,066
Jul 4, 20244,516.354,516.354,226.954,325.954,316.383,591
Jul 3, 20244,427.954,640.004,383.004,476.354,466.456,821
Jul 2, 20244,500.704,500.704,360.754,388.004,378.302,847
Jul 1, 20244,290.004,500.004,270.554,460.704,450.846,969
Jun 28, 20244,260.054,292.954,197.504,288.354,278.873,814
Jun 27, 20244,316.004,316.004,181.804,257.504,248.095,975
Jun 26, 20244,220.604,316.754,220.554,301.804,292.294,131
Jun 25, 20244,209.054,271.904,209.054,236.804,227.433,545
Jun 24, 20244,209.604,249.604,189.604,228.054,218.703,468
Jun 21, 20244,150.004,284.904,140.304,209.604,200.294,330
Jun 20, 20244,311.154,311.154,080.004,131.004,121.8716,486
Jun 19, 20244,245.854,339.004,225.854,271.154,261.714,802
Jun 18, 20244,338.054,370.004,198.004,245.854,236.464,346

Related Tickers

KMCSHIL.BO KMC Speciality Hospitals (India) Limited
67.91
+0.30%
 
NGIND.BO N G Industries LTD
158.30
-2.28%
 
LOTUSEYE.NS Lotus Eye Hospital and Institute Limited
71.63
-0.43%
 
DRAGARWQ.BO Dr. Agarwal's Eye Hospital Limited
4,341.55
-1.71%
 
FORTISMLR.BO Fortis Malar Hospitals Limited
71.42
-1.49%
 
HCG.NS HealthCare Global Enterprises Limited
544.35
-0.60%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
667.35
-1.85%
 
ASTERDM.NS Aster DM Healthcare Limited
584.15
+2.54%
 
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
7,013.50
+0.27%
 
NH.NS Narayana Hrudayalaya Limited
1,911.60
-0.07%