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 01-Jul-22 15:29

1,476.95

Open

₹ 1,465.15

Turnover (lac)

₹ 16

Prev. Close

₹ 1,460.15

Day's Vol (shares)

₹ 1,075

Day's Range (₹)

₹ 1,447.30
₹ 1,476.95

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 ()
01-Jul-2022 1,465 1,477 1,447 1,469 324 1.57 776 29.70 4.15
30-Jun-2022 1,432 1,464 1,430 1,460 598 3.86 1,792 34.40 28.10
29-Jun-2022 1,448 1,450 1,419 1,424 207 1.45 744 31.50 -24
28-Jun-2022 1,428 1,450 1,416 1,435 274 3.45 1,995 34.10 6.95
27-Jun-2022 1,424 1,425 1,402 1,418 286 3.05 1,476 23.30 -5.90
24-Jun-2022 1,388 1,415 1,388 1,414 230 0.90 434 27.60 26.60
23-Jun-2022 1,373 1,390 1,371 1,375 205 1.53 886 19 2.20
22-Jun-2022 1,362 1,392 1,356 1,374 137 0.92 395 36 12.30
21-Jun-2022 1,353 1,393 1,329 1,381 285 1.98 892 64.30 27.80
20-Jun-2022 1,355 1,382 1,299 1,346 752 4.65 1,870 82.30 -9.30
17-Jun-2022 1,409 1,409 1,360 1,375 399 1.81 884 49 -34
16-Jun-2022 1,390 1,418 1,380 1,402 391 3.09 1,307 37.90 11.80
15-Jun-2022 1,410 1,416 1,382 1,396 308 2.64 1,383 33.30 -14
14-Jun-2022 1,378 1,410 1,366 1,402 408 2.38 734 44.20 24.80
13-Jun-2022 1,342 1,618 1,331 1,398 2,449 31 3,886 287 55.50
10-Jun-2022 1,372 1,379 1,341 1,348 334 2.42 1,353 38 -24
09-Jun-2022 1,400 1,400 1,354 1,368 335 1.92 954 46.20 -32
08-Jun-2022 1,413 1,413 1,368 1,384 501 7.28 4,362 45.40 -29
07-Jun-2022 1,422 1,422 1,385 1,393 474 2.78 1,457 37.10 -29
06-Jun-2022 1,429 1,440 1,411 1,416 309 1.38 604 29.30 -13
03-Jun-2022 1,466 1,466 1,400 1,420 507 4.46 1,798 66.10 -46
02-Jun-2022 1,457 1,519 1,442 1,446 443 4.58 1,806 77 -11

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