Kovai Medical Center and Hospital Limited - KOVAI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 17, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 16, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 15, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 13, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 10, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 09, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 08, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 07, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 06, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 03, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 02, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
November 01, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
October 31, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
October 30, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
October 27, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
October 26, 2023	2,576.65	2,576.65	2,576.65	2,576.65	2,576.65	0
October 25, 2023	2,512.55	2,576.65	2,576.65	2,637.7	2,505.6	5,822
October 23, 2023	2,702.75	2,636.75	2,636.75	2,702.75	2,601.1	5,922
October 20, 2023	2,709	2,676	2,676	2,709	2,611.35	7,820
October 19, 2023	2,652	2,685.25	2,685.25	2,707	2,652	4,107
October 18, 2023	2,681.1	2,680.35	2,680.35	2,700	2,648.3	5,052
October 17, 2023	2,688.75	2,669.5	2,669.5	2,700	2,650	3,151
October 16, 2023	2,695	2,688.7	2,688.7	2,707	2,635	7,258
October 13, 2023	2,730	2,677.5	2,677.5	2,739.95	2,671.1	5,853
October 12, 2023	2,687	2,709.65	2,709.65	2,768.9	2,686.95	6,216
October 11, 2023	2,573.3	2,680.45	2,680.45	2,700	2,568.05	11,669
October 10, 2023	2,564.75	2,576.35	2,576.35	2,594.85	2,564.05	1,900
October 09, 2023	2,550	2,558.65	2,558.65	2,607.45	2,550	3,469
October 06, 2023	2,580	2,596.9	2,596.9	2,620.25	2,580	5,367
October 05, 2023	2,531.55	2,588.9	2,588.9	2,610	2,531.55	2,712
October 04, 2023	2,579.45	2,561.55	2,561.55	2,589.95	2,545.05	3,931
October 03, 2023	2,620	2,554	2,554	2,620	2,550	1,979
September 29, 2023	2,630	2,594.2	2,594.2	2,630	2,579.45	1,011
September 28, 2023	2,559	2,596.9	2,596.9	2,622.35	2,559	2,515
September 27, 2023	2,537	2,598.75	2,598.75	2,624.9	2,537	4,133
September 26, 2023	2,630	2,570.3	2,570.3	2,630	2,555.8	5,581
September 25, 2023	2,593.1	2,593.85	2,593.85	2,611.1	2,581.4	2,070
September 22, 2023	2,624.35	2,594.85	2,594.85	2,624.35	2,562.8	2,472
September 21, 2023	2,617.35	2,585.55	2,585.55	2,620.05	2,570.15	1,266
September 20, 2023	2,550	2,591.5	2,591.5	2,614.85	2,532.55	3,401
September 18, 2023	2,590.5	2,552.3	2,552.3	2,617.35	2,530.25	4,558
September 15, 2023	2,638.3	2,614.55	2,614.55	2,647.25	2,600.1	4,349
September 14, 2023	2,646.8	2,621.05	2,621.05	2,646.8	2,590	8,785
September 13, 2023	2,577	2,607.65	2,607.65	2,741.95	2,577	20,911
September 12, 2023	2,720	2,588.1	2,588.1	2,774.95	2,563.25	11,426
September 11, 2023	2,814.15	2,753.05	2,753.05	2,814.15	2,731	5,415
September 08, 2023	2,659.5	2,801.4	2,801.4	2,835	2,652.45	13,719
September 07, 2023	2,634.35	2,650.4	2,650.4	2,668.95	2,628.35	1,949
September 06, 2023	2,630	2,634.35	2,634.35	2,699.9	2,616	5,041
September 05, 2023	2,694.75	2,664.1	2,664.1	2,719.7	2,656	5,528
September 04, 2023	2,720.55	2,699.7	2,699.7	2,720.55	2,690.5	2,220
September 01, 2023	2,684.95	2,693.6	2,693.6	2,716	2,661	3,886
August 31, 2023	2,682.15	2,671.75	2,671.75	2,700	2,659	1,549
August 30, 2023	2,725.5	2,673.3	2,673.3	2,756.35	2,656.55	4,672
August 29, 2023	2,717.45	2,722.45	2,722.45	2,731.25	2,689.25	5,302
August 28, 2023	2,738.05	2,704.3	2,704.3	2,748.7	2,686	3,099
August 25, 2023	2,660	2,711	2,711	2,743.85	2,615	6,330
August 24, 2023	2,750	2,668.7	2,668.7	2,760	2,652.1	4,688
August 23, 2023	2,666.95	2,731.2	2,731.2	2,787.95	2,652.05	9,680

Kovai Medical Center and Hospital Limited (KOVAI.NS) NSE