Kovai Medical Center and Hospital Limited (KOVAI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Kovai Medical Center and Hospital Limited (KOVAI.NS) since IPO date, it would be worth ₹9,646.71 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,506.1, while ₹1000 invested 0 years ago would be worth ₹1,092.13. This corresponds to total returns of 864.67%, 250.61%, 9.21%, respectively, with annualized returns of 54.7%, 28.5%, 9.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6,027 | 5,993.5 | 5,993.5 | 6,050 | 5,848 | 10,377 |
| September 30, 2026 | 6,013.5 | 6,007 | 6,007 | 6,075.5 | 5,981 | 3,797 |
| September 29, 2026 | 6,079.5 | 6,013.5 | 6,013.5 | 6,079.5 | 5,974 | 3,343 |
| September 28, 2026 | 6,085 | 6,025 | 6,025 | 6,155 | 5,993 | 4,400 |
| September 25, 2026 | 6,101 | 6,090.5 | 6,090.5 | 6,148 | 6,063 | 3,292 |
| September 24, 2026 | 6,199 | 6,101 | 6,101 | 6,199 | 6,036.5 | 3,115 |
| September 23, 2026 | 6,182.5 | 6,160.5 | 6,160.5 | 6,197 | 6,102 | 1,683 |
| September 22, 2026 | 6,221 | 6,153.5 | 6,153.5 | 6,221 | 6,085.5 | 1,549 |
| September 21, 2026 | 6,266.5 | 6,179 | 6,179 | 6,334.5 | 6,102 | 5,056 |
| September 18, 2026 | 6,071.5 | 6,226 | 6,226 | 6,290 | 6,071.5 | 3,302 |
| September 17, 2026 | 6,118.5 | 6,112 | 6,112 | 6,190 | 6,031 | 3,574 |
| September 16, 2026 | 6,019 | 6,088 | 6,088 | 6,169 | 5,974 | 4,046 |
| September 15, 2026 | 6,111.5 | 6,019 | 6,019 | 6,189 | 5,980.5 | 11,357 |
| September 11, 2026 | 6,292 | 6,203.5 | 6,203.5 | 6,339 | 6,150.5 | 4,583 |
| September 10, 2026 | 6,180 | 6,292 | 6,292 | 6,444 | 6,117.5 | 15,703 |
| September 09, 2026 | 6,108 | 6,149.5 | 6,149.5 | 6,188 | 6,099 | 6,798 |
| September 08, 2026 | 6,120 | 6,107 | 6,107 | 6,128 | 5,970 | 4,468 |
| September 07, 2026 | 6,045 | 6,069 | 6,069 | 6,125 | 6,000.5 | 4,985 |
| September 04, 2026 | 6,140 | 6,062.5 | 6,062.5 | 6,140 | 5,994 | 1,977 |
| September 03, 2026 | 6,032 | 6,091.5 | 6,091.5 | 6,100 | 5,990.5 | 2,137 |
| September 02, 2026 | 6,035 | 6,017.5 | 6,017.5 | 6,035 | 5,930.5 | 2,394 |
| September 01, 2026 | 6,081 | 6,036 | 6,036 | 6,104.5 | 6,005 | 1,834 |
| August 31, 2026 | 6,062 | 6,074.5 | 6,074.5 | 6,172 | 5,990 | 8,544 |
| August 28, 2026 | 6,021.5 | 6,032.5 | 6,032.5 | 6,094 | 6,014 | 4,641 |
| August 27, 2026 | 6,084 | 6,014 | 6,014 | 6,111 | 5,985 | 1,956 |
| August 26, 2026 | 6,006.5 | 6,122 | 6,122 | 6,178.5 | 5,955.5 | 5,077 |
| August 25, 2026 | 5,951 | 5,985.5 | 5,985.5 | 6,000 | 5,905.5 | 3,702 |
| August 24, 2026 | 6,050 | 5,925.5 | 5,925.5 | 6,070 | 5,911 | 3,592 |
| August 21, 2026 | 6,090 | 6,034.5 | 6,034.5 | 6,090 | 5,975 | 2,077 |
| August 20, 2026 | 6,020.5 | 6,066.5 | 6,066.5 | 6,086.5 | 5,968 | 3,631 |
| August 19, 2026 | 6,013 | 5,999.5 | 5,999.5 | 6,054.5 | 5,891 | 4,652 |
| August 18, 2026 | 6,181.5 | 6,013 | 6,013 | 6,181.5 | 5,990 | 3,161 |
| August 17, 2026 | 6,041.5 | 6,122 | 6,122 | 6,155 | 5,959.5 | 6,984 |
| August 14, 2026 | 5,920 | 6,038.5 | 6,038.5 | 6,083.5 | 5,892 | 7,286 |
| August 13, 2026 | 5,880.5 | 5,891.5 | 5,891.5 | 5,971.5 | 5,820 | 8,477 |
| August 12, 2026 | 5,870 | 5,825.5 | 5,825.5 | 5,950 | 5,820.5 | 9,806 |
| August 11, 2026 | 6,194.5 | 5,865.5 | 5,865.5 | 6,194.5 | 5,751 | 23,457 |
| August 10, 2026 | 5,950 | 6,162 | 6,162 | 6,279 | 5,950 | 15,055 |
| August 07, 2026 | 5,894 | 5,843.5 | 5,843.5 | 5,930.5 | 5,825 | 1,588 |
| August 06, 2026 | 5,950.5 | 5,893.5 | 5,893.5 | 5,989 | 5,833.5 | 3,578 |
| August 05, 2026 | 5,874 | 5,927 | 5,927 | 5,964.5 | 5,817 | 2,777 |
| August 04, 2026 | 5,885 | 5,862 | 5,862 | 5,919.5 | 5,811.5 | 2,301 |
| August 03, 2026 | 5,895 | 5,832.5 | 5,832.5 | 5,920 | 5,810 | 4,122 |
| 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 |