Kovai Medical Center and Hospital Limited (KOVAI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KOVAI.NS Historical Return
If you invested ₹1000 in Kovai Medical Center and Hospital Limited (KOVAI.NS) since IPO date, it would be worth ₹9,447.13 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,447.13, while ₹1000 invested 0 years ago would be worth ₹1,069.53. This corresponds to total returns of 844.71%, 844.71%, 6.95%, respectively, with annualized returns of 56.24%, 56.66%, 6.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KOVAI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5,990 | 5,910 | 5,910 | 5,990 | 5,860.5 | 4,042 |
| July 30, 2026 | 5,975 | 5,948.5 | 5,948.5 | 5,999 | 5,910.5 | 2,665 |
| July 29, 2026 | 5,914.5 | 5,945 | 5,945 | 6,015 | 5,855.5 | 2,708 |
| July 28, 2026 | 6,129 | 5,862 | 5,862 | 6,129 | 5,823 | 3,284 |
| July 27, 2026 | 5,848 | 5,844 | 5,844 | 5,900.5 | 5,760.5 | 3,321 |
| July 24, 2026 | 5,755 | 5,845 | 5,845 | 5,890 | 5,700.5 | 2,157 |
| July 23, 2026 | 5,771 | 5,750.5 | 5,750.5 | 5,844.5 | 5,725 | 2,056 |
| July 22, 2026 | 5,943.5 | 5,749 | 5,749 | 5,943.5 | 5,670.5 | 7,451 |
| July 21, 2026 | 5,915 | 5,935.5 | 5,935.5 | 5,988 | 5,910 | 1,372 |
| July 20, 2026 | 5,986 | 5,926 | 5,926 | 6,014.5 | 5,916.5 | 3,480 |
| July 17, 2026 | 5,926 | 5,986 | 5,986 | 6,015 | 5,850 | 3,784 |
| July 16, 2026 | 6,019.5 | 5,949 | 5,949 | 6,035 | 5,876 | 4,360 |
| July 15, 2026 | 5,892 | 5,986 | 5,986 | 6,017 | 5,843 | 4,705 |
| July 14, 2026 | 6,048 | 5,862 | 5,862 | 6,057 | 5,845 | 5,765 |
| July 13, 2026 | 6,015.5 | 5,995.5 | 5,995.5 | 6,015.5 | 5,800 | 4,077 |
| July 10, 2026 | 6,039.5 | 5,989.5 | 5,989.5 | 6,040 | 5,957.5 | 4,452 |
| July 09, 2026 | 5,968.5 | 5,970.5 | 5,970.5 | 6,000 | 5,915 | 1,925 |
| July 08, 2026 | 6,036.5 | 5,968.5 | 5,968.5 | 6,036.5 | 5,894 | 1,745 |
| July 07, 2026 | 6,030 | 6,036.5 | 6,036.5 | 6,068 | 6,000 | 2,391 |
| July 06, 2026 | 6,097.5 | 6,023.5 | 6,023.5 | 6,158.5 | 6,002.5 | 4,675 |
| July 03, 2026 | 6,110 | 6,042.5 | 6,042.5 | 6,110 | 6,007.5 | 4,731 |
| July 02, 2026 | 6,106.5 | 6,041 | 6,041 | 6,108.5 | 6,000 | 8,875 |
| July 01, 2026 | 6,010 | 6,050 | 6,050 | 6,140 | 6,010 | 9,812 |
| June 30, 2026 | 6,079.5 | 5,998.5 | 5,998.5 | 6,079.5 | 5,899.5 | 9,787 |
| June 29, 2026 | 6,019.5 | 5,951.5 | 5,951.5 | 6,019.5 | 5,901 | 7,741 |
| June 25, 2026 | 6,145 | 6,019 | 6,019 | 6,145 | 5,965 | 7,588 |
| June 24, 2026 | 6,100.5 | 6,088.5 | 6,088.5 | 6,188 | 6,007 | 12,621 |
| June 23, 2026 | 5,900 | 6,205 | 6,205 | 6,340 | 5,826.5 | 49,182 |
| June 22, 2026 | 5,842.5 | 5,842.5 | 5,842.5 | 5,900 | 5,800 | 10,511 |
| June 19, 2026 | 5,809 | 5,842.5 | 5,842.5 | 5,883.5 | 5,809 | 1,604 |
| June 18, 2026 | 5,848 | 5,867.5 | 5,867.5 | 5,900 | 5,761 | 4,181 |
| June 17, 2026 | 5,785 | 5,833.5 | 5,833.5 | 5,900 | 5,728 | 4,152 |
| June 16, 2026 | 5,823.5 | 5,794.5 | 5,794.5 | 5,845 | 5,762 | 1,964 |
| June 15, 2026 | 5,860 | 5,774.5 | 5,774.5 | 5,860 | 5,737.5 | 2,614 |
| June 12, 2026 | 5,795 | 5,811 | 5,811 | 5,850 | 5,712 | 2,485 |
| June 11, 2026 | 5,856.5 | 5,794.5 | 5,794.5 | 5,913.5 | 5,765.5 | 5,630 |
| June 10, 2026 | 5,751 | 5,856.5 | 5,856.5 | 5,946 | 5,751 | 7,372 |
| June 09, 2026 | 5,631 | 5,746 | 5,746 | 5,816.5 | 5,555 | 14,364 |
| June 08, 2026 | 5,322 | 5,517.5 | 5,517.5 | 5,671.5 | 5,275.5 | 9,189 |
| June 05, 2026 | 5,362.5 | 5,398 | 5,398 | 5,420 | 5,325 | 2,209 |
| June 04, 2026 | 5,382.5 | 5,389 | 5,389 | 5,436 | 5,325 | 1,085 |
| June 03, 2026 | 5,390.5 | 5,369 | 5,369 | 5,400 | 5,350.5 | 1,489 |
| June 02, 2026 | 5,393.5 | 5,342 | 5,342 | 5,394 | 5,310 | 1,772 |
| June 01, 2026 | 5,300 | 5,369.5 | 5,369.5 | 5,459 | 5,300 | 5,916 |
| May 29, 2026 | 5,400 | 5,360.5 | 5,360.5 | 5,540 | 5,340 | 11,272 |
| May 27, 2026 | 5,305 | 5,392 | 5,392 | 5,420 | 5,275.5 | 4,554 |
| May 26, 2026 | 5,399.5 | 5,340 | 5,340 | 5,399.5 | 5,279.5 | 8,555 |
| May 25, 2026 | 5,421 | 5,350.5 | 5,350.5 | 5,454.5 | 5,320 | 6,305 |
| May 22, 2026 | 5,391.5 | 5,393.5 | 5,393.5 | 5,450 | 5,356 | 3,983 |
| May 21, 2026 | 5,389 | 5,398 | 5,398 | 5,480 | 5,351 | 5,807 |
| May 20, 2026 | 5,342 | 5,339 | 5,339 | 5,384.5 | 5,296.5 | 1,254 |
| May 19, 2026 | 5,324.5 | 5,342 | 5,342 | 5,528.5 | 5,300 | 4,677 |
| May 18, 2026 | 5,492.5 | 5,363 | 5,363 | 5,492.5 | 5,294.5 | 2,508 |
| May 15, 2026 | 5,450 | 5,427.5 | 5,427.5 | 5,685 | 5,340 | 3,986 |
| May 14, 2026 | 5,400 | 5,365 | 5,365 | 5,480 | 5,341 | 2,619 |
| May 13, 2026 | 5,437 | 5,391.5 | 5,391.5 | 5,536 | 5,370 | 8,257 |
| May 12, 2026 | 5,645.5 | 5,423 | 5,423 | 5,656 | 5,360 | 5,187 |
| May 11, 2026 | 5,750 | 5,603.5 | 5,603.5 | 5,750 | 5,554.5 | 3,948 |
| May 08, 2026 | 5,770.5 | 5,689.5 | 5,689.5 | 5,789 | 5,600 | 4,616 |
| May 07, 2026 | 5,770.5 | 5,716 | 5,716 | 5,838.5 | 5,690.5 | 3,932 |
AD
