Home > Share Market > Stocks > Kovai Medical Center & Hospital > KOVAI Share Price History

Kovai Medical Center & Hospital - KOVAI Share Price History

Kovai Medical Center & Hospital

CMP as on 26-May-22 15:30

1,525.00

Open

₹ 1,520.50

Turnover (lac)

₹ 16

Prev. Close

₹ 1,524.35

Day's Vol (shares)

₹ 1,055

Day's Range (₹)

₹ 1,500.50
₹ 1,544.35

Kovai Medical Center & Hospital Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-May-2022 1,521 1,544 1,501 1,535 199 1.60 782 43.80 14.30
25-May-2022 1,556 1,562 1,500 1,524 205 1.61 694 61.90 -31
24-May-2022 1,600 1,600 1,553 1,556 246 1.32 540 46.70 -44
23-May-2022 1,574 1,638 1,556 1,593 302 2.31 748 82.10 19.10
20-May-2022 1,544 1,600 1,539 1,584 331 1.83 654 61.30 39.50
19-May-2022 1,549 1,555 1,521 1,528 235 1.32 449 33.80 -21
18-May-2022 1,588 1,598 1,560 1,561 120 0.56 210 37.80 -27
17-May-2022 1,544 1,585 1,530 1,578 196 1.74 659 54.90 33.80
16-May-2022 1,519 1,545 1,505 1,535 207 1.99 1,009 40.10 16.80
13-May-2022 1,427 1,510 1,425 1,499 258 2.10 1,000 85.70 71.90
12-May-2022 1,476 1,488 1,400 1,410 492 5.14 2,268 87.40 -65
11-May-2022 1,540 1,552 1,451 1,460 518 5.30 2,229 101 -80
10-May-2022 1,544 1,550 1,522 1,532 159 2.24 1,148 28 -12
09-May-2022 1,578 1,578 1,518 1,532 254 1.64 658 60 -46
06-May-2022 1,568 1,568 1,548 1,558 193 1.18 514 20.60 -10
05-May-2022 1,585 1,595 1,554 1,576 383 2.14 841 41.30 -9.10
04-May-2022 1,650 1,650 1,553 1,575 566 7.31 2,766 97 -74
02-May-2022 1,689 1,689 1,632 1,637 254 2.67 1,298 57.40 -52
29-Apr-2022 1,686 1,691 1,662 1,672 107 0.96 425 28.70 -14
28-Apr-2022 1,704 1,704 1,670 1,682 180 1.31 507 34.40 -22
27-Apr-2022 1,723 1,766 1,675 1,686 534 5 859 91.20 -37
26-Apr-2022 1,703 1,716 1,688 1,703 155 1.34 429 28 0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity