XBOM:KOVAI
Kovai Medical Center and Hospital Ltd Stock Price (Quote)
₹3,977.40
-83.30 (-2.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹3,801.00 | ₹4,271.95 | Friday, 3rd May 2024 KOVAI.BO stock ended at ₹3,977.40. This is 2.05% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.51% from a day low at ₹3,960.00 to a day high of ₹4,099.00. |
| 90 days | ₹3,250.25 | ₹4,271.95 | |
| 52 weeks | ₹1,913.60 | ₹4,271.95 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹4,098.95 | ₹4,099.00 | ₹3,960.00 | ₹3,977.40 | 3 785 |
| May 02, 2024 | ₹4,185.10 | ₹4,185.15 | ₹4,050.15 | ₹4,060.70 | 2 887 |
| Apr 30, 2024 | ₹4,178.00 | ₹4,230.00 | ₹4,123.80 | ₹4,185.05 | 16 822 |
| Apr 29, 2024 | ₹4,233.40 | ₹4,268.80 | ₹4,150.00 | ₹4,163.80 | 3 958 |
| Apr 26, 2024 | ₹4,150.35 | ₹4,271.95 | ₹4,057.00 | ₹4,193.40 | 3 458 |
| Apr 25, 2024 | ₹4,183.95 | ₹4,220.00 | ₹4,107.45 | ₹4,151.95 | 1 926 |
| Apr 24, 2024 | ₹4,150.00 | ₹4,198.45 | ₹4,110.10 | ₹4,187.40 | 1 759 |
| Apr 23, 2024 | ₹4,099.95 | ₹4,142.65 | ₹4,057.00 | ₹4,118.45 | 2 730 |
| Apr 22, 2024 | ₹4,105.40 | ₹4,158.45 | ₹4,057.00 | ₹4,062.65 | 2 776 |
| Apr 19, 2024 | ₹4,105.40 | ₹4,199.00 | ₹4,070.25 | ₹4,118.45 | 5 269 |
| Apr 18, 2024 | ₹4,013.60 | ₹4,150.00 | ₹4,000.05 | ₹4,125.40 | 5 857 |
| Apr 16, 2024 | ₹3,891.75 | ₹4,034.90 | ₹3,891.75 | ₹3,973.60 | 2 932 |
| Apr 15, 2024 | ₹3,960.25 | ₹3,960.30 | ₹3,801.00 | ₹3,911.75 | 4 373 |
| Apr 12, 2024 | ₹4,000.00 | ₹4,032.80 | ₹3,945.00 | ₹4,000.25 | 5 185 |
| Apr 09, 2024 | ₹4,043.90 | ₹4,053.05 | ₹3,900.00 | ₹3,947.20 | 3 369 |
| Apr 08, 2024 | ₹4,050.05 | ₹4,100.00 | ₹3,914.00 | ₹4,013.05 | 3 222 |
| Apr 05, 2024 | ₹4,096.30 | ₹4,127.00 | ₹4,036.30 | ₹4,040.35 | 2 369 |
| Apr 04, 2024 | ₹4,056.50 | ₹4,165.00 | ₹4,025.00 | ₹4,136.30 | 5 571 |
| Apr 03, 2024 | ₹4,144.35 | ₹4,144.35 | ₹4,064.35 | ₹4,076.45 | 3 903 |
| Apr 02, 2024 | ₹4,070.00 | ₹4,149.00 | ₹4,030.00 | ₹4,104.35 | 7 020 |
| Apr 01, 2024 | ₹3,941.85 | ₹4,178.00 | ₹3,941.85 | ₹4,035.90 | 15 053 |
| Mar 28, 2024 | ₹3,672.30 | ₹3,770.85 | ₹3,633.00 | ₹3,741.85 | 6 443 |
| Mar 27, 2024 | ₹3,698.95 | ₹3,699.90 | ₹3,640.40 | ₹3,650.85 | 4 469 |
| Mar 26, 2024 | ₹3,760.00 | ₹3,787.95 | ₹3,580.00 | ₹3,660.40 | 3 265 |
| Mar 22, 2024 | ₹3,788.25 | ₹3,788.25 | ₹3,708.25 | ₹3,755.05 | 1 211 |
