Kovai Medical Center & Hospital - KOVAI Share Price History

Kovai Medical Center & Hospital

CMP as on 01-Jul-22 15:29

1,476.95

16.80 1.15%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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