Kovai Medical Center and Hospital share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Kovai Medical Center and Hospital		MCap (aprox) 5881.5 Crores	Symbol : 523323	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.1%	-4.5%	4.6%	1.5%	-9.7%	-6.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	5389.75	-13.75	191	-0.3%
21-05-26	Thu	5403.5	64.2	832	1.2%	Data Update : 8 PM
20-05-26	Wed	5339.3	31.95	436	0.6%	22-05-26 : 5389.75
19-05-26	Tue	5307.35	-53.55	1.56k	-1.0%
18-05-26	Mon	5360.9	-102.6	565	-1.9%	Compared to  :  13-05-26 5383.4
15-05-26	Fri	5463.5	87.05	770	1.6%
14-05-26	Thu	5376.45	-6.95	324	-0.1%	7 Days %
13-05-26	Wed	5383.4	-24	318	-0.4%	0.1%
12-05-26	Tue	5407.4	-167.65	1.19k	-3.0%
11-05-26	Mon	5575.05	-99.7	603	-1.8%	Compared to  :  22-04-26 5642.45
08-05-26	Fri	5674.75	-82.7	1.08k	-1.4%
07-05-26	Thu	5757.45	43.25	316	0.8%	1 Month %
06-05-26	Wed	5714.2	135.95	362	2.4%	-4.5%
05-05-26	Tue	5578.25	-1.7	330	0.0%	.
04-05-26	Mon	5579.95	-85.5	375	-1.5%	Compared to  :  23-03-26 5151
30-04-26	Thu	5665.45	-36.85	351	-0.6%
29-04-26	Wed	5702.3	42.5	3.19k	0.8%	2 Months %
28-04-26	Tue	5659.8	-316.95	1.23k	-5.3%	4.6%
27-04-26	Mon	5976.75	336.35	2.98k	6.0%
24-04-26	Fri	5640.4	-59.45	2.44k	-1.0%	Compared to  :  23-02-26 5309.3
23-04-26	Thu	5699.85	57.4	1.43k	1.0%
22-04-26	Wed	5642.45	59.55	902	1.1%	3 Months %
21-04-26	Tue	5582.9	101.2	1.26k	1.8%	1.5%
20-04-26	Mon	5481.7	61.1	1.38k	1.1%
17-04-26	Fri	5420.6	-13.5	8.7k	-0.2%	Compared to  :  21-11-25 5970.75
16-04-26	Thu	5434.1	-27.15	5.41k	-0.5%
15-04-26	Wed	5461.25	62.5	3.76k	1.2%	6 Months %
13-04-26	Mon	5398.75	9.6	4.65k	0.2%	-9.7%
10-04-26	Fri	5389.15	50.5	15.09k	0.9%
09-04-26	Thu	5338.65	-53.95	2.93k	-1.0%	Compared to  :  22-05-25 5740.95
08-04-26	Wed	5392.6	212.05	9.13k	4.1%
07-04-26	Tue	5180.55	-24	2.14k	-0.5%	1 year %
06-04-26	Mon	5204.55	106.6	3.72k	2.1%	-6.1%
02-04-26	Thu	5097.95	41.3	1.68k	0.8%
01-04-26	Wed	5056.65	34	2.7k	0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	5022.65	-105.2	4.57k	-2.1%
27-03-26	Fri	5127.85	-62.25	11.21k	-1.2%
25-03-26	Wed	5190.1	-18.25	8.59k	-0.4%
24-03-26	Tue	5208.35	57.35	3.03k	1.1%
23-03-26	Mon	5151	-117.9	4.18k	-2.2%
20-03-26	Fri	5268.9	19.5	4.98k	0.4%
19-03-26	Thu	5249.4	-49.8	17.62k	-0.9%
18-03-26	Wed	5299.2	115.5	3.85k	1.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	5183.7	58.5	5.11k	1.1%
26-02-26	Thu	5125.2	-80.05	3.22k	-1.5%
25-02-26	Wed	5205.25	-98.15	3.01k	-1.9%
24-02-26	Tue	5303.4	-5.9	3.51k	-0.1%
23-02-26	Mon	5309.3	-57.2	1.86k	-1.1%
20-02-26	Fri	5366.5	113.95	3.06k	2.2%
19-02-26	Thu	5252.55	-118.55	3.65k	-2.2%
18-02-26	Wed	5371.1	-23.25	2.99k	-0.4%
17-02-26	Tue	5394.35	2	2.66k	0.0%
16-02-26	Mon	5392.35	-2.45	2.5k	0.0%
13-02-26	Fri	5394.8	-9.65	5.3k	-0.2%
12-02-26	Thu	5404.45	2.65	5.98k	0.0%
11-02-26	Wed	5401.8	18.15	26.78k	0.3%
10-02-26	Tue	5383.65	-2.4	2.72k	0.0%
09-02-26	Mon	5386.05	-7.55	3.13k	-0.1%
06-02-26	Fri	5393.6	-27.95	2.74k	-0.5%
05-02-26	Thu	5421.55	117.3	7.28k	2.2%
04-02-26	Wed	5304.25	-19.7	2.27k	-0.4%
03-02-26	Tue	5323.95	-102.5	2.93k	-1.9%
02-02-26	Mon	5426.45	68.3	21.47k	1.3%
01-02-26	Sun	5358.15	28.2	5.49k	0.5%
30-01-26	Fri	5329.95	181.55	3.86k	3.5%
29-01-26	Thu	5148.4	-169.9	2.89k	-3.2%
28-01-26	Wed	5318.3	-83.75	1.9k	-1.6%
27-01-26	Tue	5402.05	47.7	1.12k	0.9%
23-01-26	Fri	5354.35	-74.2	1.97k	-1.4%
22-01-26	Thu	5428.55	5.05	2.21k	0.1%
21-01-26	Wed	5423.5	-60.35	3.39k	-1.1%
20-01-26	Tue	5483.85	5.55	2.91k	0.1%
19-01-26	Mon	5478.3	-71.2	1.77k	-1.3%
16-01-26	Fri	5549.5	-28.05	2.19k	-0.5%
14-01-26	Wed	5577.55	60.75	4.25k	1.1%
13-01-26	Tue	5516.8	13.45	1.91k	0.2%
12-01-26	Mon	5503.35	-16.7	2.46k	-0.3%
09-01-26	Fri	5520.05	-125.25	3.88k	-2.2%
08-01-26	Thu	5645.3	-62.8	2.2k	-1.1%
07-01-26	Wed	5708.1	-23.1	1.78k	-0.4%
06-01-26	Tue	5731.2	13	3.3k	0.2%
05-01-26	Mon	5718.2	-33.25	2.78k	-0.6%
02-01-26	Fri	5751.45	-16.9	2.75k	-0.3%
01-01-26	Thu	5768.35	-1	3.92k	0.0%
31-12-25	Wed	5769.35	-43.85	13.71k	-0.8%
30-12-25	Tue	5813.2	5.95	1.61k	0.1%
29-12-25	Mon	5807.25	-35.8	2.22k	-0.6%
26-12-25	Fri	5843.05	40.7	2.45k	0.7%
24-12-25	Wed	5802.35	-28.1	2.3k	-0.5%
23-12-25	Tue	5830.45	-67.95	2.99k	-1.2%
22-12-25	Mon	5898.4	45.05	2.72k	0.8%
19-12-25	Fri	5853.35	-9.85	4k	-0.2%
18-12-25	Thu	5863.2	-143.25	2.89k	-2.4%
17-12-25	Wed	6006.45	88.55	4.93k	1.5%
16-12-25	Tue	5917.9	-59.25	2.24k	-1.0%
15-12-25	Mon	5977.15	-29.8	1.23k	-0.5%
12-12-25	Fri	6006.95	2.7	2.33k	0.0%
11-12-25	Thu	6004.25	128.2	10.19k	2.2%
10-12-25	Wed	5876.05	-48.65	7.31k	-0.8%
09-12-25	Tue	5924.7	9.4	10.32k	0.2%
08-12-25	Mon	5915.3	133.7	2.92k	2.3%
05-12-25	Fri	5781.6	-78.1	5.36k	-1.3%
04-12-25	Thu	5859.7	-71.5	4.99k	-1.2%
03-12-25	Wed	5931.2	-67.4	1.92k	-1.1%
02-12-25	Tue	5998.6	23.8	13.87k	0.4%
01-12-25	Mon	5974.8	-7.95	1.79k	-0.1%
28-11-25	Fri	5982.75	-23.4	2.99k	-0.4%
27-11-25	Thu	6006.15	8.4	5.12k	0.1%
26-11-25	Wed	5997.75	11.1	9.35k	0.2%
25-11-25	Tue	5986.65	-23.8	12.69k	-0.4%
24-11-25	Mon	6010.45	39.7	5.47k	0.7%
21-11-25	Fri	5970.75	-85.35	12.35k	-1.4%
20-11-25	Thu	6056.1	-14	6.62k	-0.2%
19-11-25	Wed	6070.1	63.5	7.85k	1.1%
18-11-25	Tue	6006.6	-77	14.78k	-1.3%
17-11-25	Mon	6083.6	34.1	3.2k	0.6%
14-11-25	Fri	6049.5	-142.75	10.38k	-2.3%
13-11-25	Thu	6192.25	-9.5	6.41k	-0.2%
12-11-25	Wed	6201.75	11.45	4.76k	0.2%
11-11-25	Tue	6190.3	-16.6	3.09k	-0.3%
10-11-25	Mon	6206.9	91.05	4.23k	1.5%
07-11-25	Fri	6115.85	-219.95	11.59k	-3.5%
06-11-25	Thu	6335.8	-63.75	3.77k	-1.0%
04-11-25	Tue	6399.55	-198.95	3.95k	-3.0%
03-11-25	Mon	6598.5	8.65	1.84k	0.1%
31-10-25	Fri	6589.85	31.8	3.32k	0.5%
30-10-25	Thu	6558.05	-89.4	2.73k	-1.3%
29-10-25	Wed	6647.45	-37.65	1.74k	-0.6%
28-10-25	Tue	6685.1	40.2	3.23k	0.6%
27-10-25	Mon	6644.9	38.15	2.48k	0.6%
24-10-25	Fri	6606.75	18.95	1.17k	0.3%
23-10-25	Thu	6587.8	11.65	1.8k	0.2%
21-10-25	Tue	6576.15	-8.65	1.54k	-0.1%
20-10-25	Mon	6584.8	-16.1	1.93k	-0.2%
17-10-25	Fri	6600.9	-25.15	2.3k	-0.4%
16-10-25	Thu	6626.05	93.15	2.71k	1.4%
15-10-25	Wed	6532.9	-87.2	9.27k	-1.3%
14-10-25	Tue	6620.1	30.65	4.69k	0.5%
13-10-25	Mon	6589.45	148.7	7.5k	2.3%
10-10-25	Fri	6440.75	88.15	5.99k	1.4%
09-10-25	Thu	6352.6	102.05	2.4k	1.6%
08-10-25	Wed	6250.55	-89.4	1.15k	-1.4%
07-10-25	Tue	6339.95	85.2	3.5k	1.4%
06-10-25	Mon	6254.75	121.75	1.15k	2.0%
03-10-25	Fri	6133	-143.6	3.53k	-2.3%
01-10-25	Wed	6276.6	-55.45	1.93k	-0.9%
30-09-25	Tue	6332.05	-12.05	4.43k	-0.2%
29-09-25	Mon	6344.1	-4.55	2.6k	-0.1%
26-09-25	Fri	6348.65	79.5	4.13k	1.3%
25-09-25	Thu	6269.15	-67.5	3.82k	-1.1%
24-09-25	Wed	6336.65	-63.5	5.03k	-1.0%
23-09-25	Tue	6400.15	-22.75	6.09k	-0.4%
22-09-25	Mon	6422.9	135.65	10.94k	2.2%
19-09-25	Fri	6287.25	-14.4	3.52k	-0.2%
18-09-25	Thu	6301.65	-7.65	3.53k	-0.1%
17-09-25	Wed	6309.3	-9.5	3.19k	-0.2%
16-09-25	Tue	6318.8	-1.45	3.62k	0.0%
15-09-25	Mon	6320.25	9.45	3.79k	0.1%
12-09-25	Fri	6310.8	-30.65	7.88k	-0.5%
11-09-25	Thu	6341.45	184.95	6.86k	3.0%
10-09-25	Wed	6156.5	10.35	14.19k	0.2%
09-09-25	Tue	6146.15	-71.55	5.4k	-1.2%
08-09-25	Mon	6217.7	-131.95	8.21k	-2.1%
05-09-25	Fri	6349.65	9.4	3.4k	0.1%
04-09-25	Thu	6340.25	41.2	3.2k	0.7%
03-09-25	Wed	6299.05	-44.5	1.95k	-0.7%
02-09-25	Tue	6343.55	155.05	4.48k	2.5%
01-09-25	Mon	6188.5	-43.3	3.53k	-0.7%
29-08-25	Fri	6231.8	-157	5.65k	-2.5%
28-08-25	Thu	6388.8	7.6	3.77k	0.1%
26-08-25	Tue	6381.2	-11.05	1.77k	-0.2%
25-08-25	Mon	6392.25	40.8	2.21k	0.6%
22-08-25	Fri	6351.45	110.95	3.56k	1.8%
21-08-25	Thu	6240.5	-247.75	8.36k	-3.8%
20-08-25	Wed	6488.25	16.1	4.34k	0.2%
19-08-25	Tue	6472.15	5.05	4.06k	0.1%
18-08-25	Mon	6467.1	84.95	5.67k	1.3%
14-08-25	Thu	6382.15	-8.05	2.88k	-0.1%
13-08-25	Wed	6390.2	153.2	11.93k	2.5%
12-08-25	Tue	6237	78.9	3.77k	1.3%
11-08-25	Mon	6158.1	49.9	2.79k	0.8%
08-08-25	Fri	6108.2	-1.15	1.73k	0.0%
07-08-25	Thu	6109.35	-40.95	2.45k	-0.7%
06-08-25	Wed	6150.3	-110.35	3.68k	-1.8%
05-08-25	Tue	6260.65	13.2	3.52k	0.2%
04-08-25	Mon	6247.45	45	4.48k	0.7%
01-08-25	Fri	6202.45	65.25	7.22k	1.1%
31-07-25	Thu	6137.2	131.05	2.5k	2.2%
30-07-25	Wed	6006.15	-114.85	5.82k	-1.9%
29-07-25	Tue	6121	-22.9	2.16k	-0.4%
28-07-25	Mon	6143.9	43.05	3.21k	0.7%
25-07-25	Fri	6100.85	87.6	12.94k	1.5%
24-07-25	Thu	6013.25	0.55	6.19k	0.0%
23-07-25	Wed	6012.7	-121.35	4.71k	-2.0%
22-07-25	Tue	6134.05	-12.95	1.28k	-0.2%
21-07-25	Mon	6147	-18.15	2.75k	-0.3%
18-07-25	Fri	6165.15	-3.85	1.27k	-0.1%
17-07-25	Thu	6169	-27.85	1.84k	-0.4%
16-07-25	Wed	6196.85	-46.1	2.71k	-0.7%
15-07-25	Tue	6242.95	-218.05	6.52k	-3.4%
14-07-25	Mon	6461	86.4	13.39k	1.4%
11-07-25	Fri	6374.6	27.1	4.08k	0.4%
10-07-25	Thu	6180.35	194.25	13.86k	3.1%
09-07-25	Wed	6153.25	22.9	4.46k	0.4%
08-07-25	Tue	6130.35	180.95	7.9k	3.0%
07-07-25	Mon	5949.4	89.25	2.47k	1.5%
04-07-25	Fri	5860.15	-90.1	1.61k	-1.5%
03-07-25	Thu	5950.25	106.05	6.35k	1.8%
02-07-25	Wed	5844.2	35.3	3.91k	0.6%
01-07-25	Tue	5808.9	-16.3	5.91k	-0.3%
30-06-25	Mon	5825.2	9	1.98k	0.2%
27-06-25	Fri	5816.2	114.85	1.53k	2.0%
26-06-25	Thu	5701.35	-71.25	2.61k	-1.2%
25-06-25	Wed	5772.6	132.75	1.94k	2.4%
24-06-25	Tue	5639.85	-99.3	4.73k	-1.7%
23-06-25	Mon	5739.15	-94.2	1.41k	-1.6%
20-06-25	Fri	5833.35	15.15	1.21k	0.3%
19-06-25	Thu	5818.2	2.05	5.42k	0.0%
18-06-25	Wed	5816.15	-120.85	3.87k	-2.0%
17-06-25	Tue	5937	-41.05	1.51k	-0.7%
16-06-25	Mon	5978.05	-51	2.83k	-0.8%
13-06-25	Fri	6029.05	-16.45	4.67k	-0.3%
12-06-25	Thu	6045.5	-22.4	2.18k	-0.4%
11-06-25	Wed	6067.9	-40.55	5.13k	-0.7%
10-06-25	Tue	6108.45	-47.3	7.51k	-0.8%
09-06-25	Mon	6155.75	-28.7	4.53k	-0.5%
06-06-25	Fri	6184.45	3.75	5.41k	0.1%
05-06-25	Thu	6180.7	10.6	31k	0.2%
04-06-25	Wed	6170.1	-12.85	16.89k	-0.2%
03-06-25	Tue	6182.95	294.15	19.96k	5.0%
02-06-25	Mon	5888.8	-79.65	16.77k	-1.3%
30-05-25	Fri	5968.45	-55.8	5.43k	-0.9%
29-05-25	Thu	6024.25	34.15	9.58k	0.6%
28-05-25	Wed	5990.1	118.95	9.23k	2.0%
27-05-25	Tue	5871.15	-28	3.06k	-0.5%
26-05-25	Mon	5899.15	38.35	1.6k	0.7%
23-05-25	Fri	5860.8	119.85	4.51k	2.1%
22-05-25	Thu	5740.95	-177.5	4.39k	-3.0%
21-05-25	Wed	5918.45	145.7	2.51k	2.5%