Stock listing
BSE:KOVAI Kovai Medical Center & Hospital Ltd. Share Price
Follow Kovai Medical Center & Hospital Ltd. into a list and get an email when it puts out news.
Share price · BSE:KOVAI
₹5,873.65 INR -94.05 (-1.6%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ₹5,868.25 – ₹6,005.00 INROct 19, 2026
- Volume
- 130 sharesOct 19, 2026
- 52-week range
- ₹5,010.00 – ₹6,725.00 INRLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BSE:KOVAI · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹5,873.65 | -94.05 | -1.6% | ₹6,004.95 | ₹6,005.00 | ₹5,868.25 | 130 | |
| ₹5,967.70 | -5.20 | -0.1% | ₹5,976.40 | ₹5,981.00 | ₹5,937.80 | 359 | |
| ₹5,972.90 | -7.05 | -0.1% | ₹5,971.85 | ₹5,996.00 | ₹5,910.50 | 320 | |
| ₹5,979.95 | +52.35 | +0.9% | ₹5,922.90 | ₹5,995.00 | ₹5,921.45 | 296 | |
| ₹5,927.60 | +28.05 | +0.5% | ₹5,915.95 | ₹5,947.15 | ₹5,886.50 | 103 | |
| ₹5,899.55 | +19.85 | +0.3% | ₹5,958.00 | ₹5,958.00 | ₹5,883.95 | 139 | |
| ₹5,879.70 | -7.20 | -0.1% | ₹5,909.45 | ₹5,926.30 | ₹5,865.00 | 279 | |
| ₹5,886.90 | -28.85 | -0.5% | ₹5,982.30 | ₹5,989.80 | ₹5,872.95 | 299 | |
| ₹5,915.75 | -10.35 | -0.2% | ₹5,925.95 | ₹5,951.90 | ₹5,913.70 | 118 | |
| ₹5,926.10 | -33.25 | -0.6% | ₹5,990.00 | ₹5,994.55 | ₹5,919.65 | 306 | |
| ₹5,959.35 | -42.15 | -0.7% | ₹6,065.95 | ₹6,065.95 | ₹5,935.20 | 469 | |
| ₹6,001.50 | -10.80 | -0.2% | ₹5,973.90 | ₹6,051.90 | ₹5,851.60 | 867 | |
| ₹6,012.30 | -10.45 | -0.2% | ₹6,028.50 | ₹6,068.00 | ₹5,985.50 | 302 | |
| ₹6,022.75 | -9.90 | -0.2% | ₹6,015.25 | ₹6,035.55 | ₹5,975.00 | 276 | |
| ₹6,032.65 | -63.25 | -1.0% | ₹6,050.00 | ₹6,058.95 | ₹5,989.95 | 646 | |
| ₹6,095.90 | -14.70 | -0.2% | ₹6,116.60 | ₹6,116.60 | ₹6,075.05 | 321 | |
| ₹6,110.60 | -52.40 | -0.9% | ₹6,159.90 | ₹6,160.00 | ₹6,053.50 | 246 | |
| ₹6,163.00 | +2.15 | 0.0% | ₹6,149.00 | ₹6,192.65 | ₹6,116.00 | 389 | |
| ₹6,160.85 | -12.25 | -0.2% | ₹6,193.95 | ₹6,224.95 | ₹6,091.55 | 491 | |
| ₹6,173.10 | -59.50 | -1.0% | ₹6,255.15 | ₹6,336.95 | ₹6,137.20 | 624 | |
| ₹6,232.60 | +91.85 | +1.5% | ₹6,139.05 | ₹6,296.85 | ₹6,101.00 | 1,106 | |
| ₹6,140.75 | +62.90 | +1.0% | ₹6,199.00 | ₹6,199.00 | ₹6,071.00 | 639 | |
| ₹6,077.85 | +63.25 | +1.1% | ₹6,056.65 | ₹6,138.00 | ₹5,960.05 | 537 | |
| ₹6,014.60 | -189.20 | -3.0% | ₹6,050.40 | ₹6,130.00 | ₹5,987.00 | 2,931 | |
| ₹6,203.80 | -99.00 | -1.6% | ₹6,288.00 | ₹6,288.00 | ₹6,158.45 | 589 | |
| ₹6,302.80 | +152.25 | +2.5% | ₹6,150.85 | ₹6,435.00 | ₹6,132.30 | 1,141 | |
| ₹6,150.55 | +34.85 | +0.6% | ₹6,125.00 | ₹6,189.85 | ₹6,103.05 | 798 | |
| ₹6,115.70 | +28.30 | +0.5% | ₹6,052.00 | ₹6,125.00 | ₹5,986.45 | 292 | |
| ₹6,087.40 | +33.90 | +0.6% | ₹6,018.80 | ₹6,100.00 | ₹5,996.15 | 476 | |
| ₹6,053.50 | -42.20 | -0.7% | ₹6,039.55 | ₹6,092.10 | ₹5,965.05 | 340 | |
| ₹6,095.70 | +83.25 | +1.4% | ₹6,020.00 | ₹6,110.35 | ₹6,000.00 | 258 | |
| ₹6,012.45 | -23.20 | -0.4% | ₹6,087.10 | ₹6,087.10 | ₹5,956.50 | 211 | |
| ₹6,035.65 | -39.10 | -0.6% | ₹6,050.05 | ₹6,097.50 | ₹5,998.15 | 337 | |
| ₹6,074.75 | +49.70 | +0.8% | ₹6,027.90 | ₹6,154.35 | ₹5,999.15 | 673 | |
| ₹6,025.05 | -2.40 | 0.0% | ₹6,014.50 | ₹6,090.10 | ₹6,005.15 | 245 | |
| ₹6,027.45 | -87.85 | -1.4% | ₹6,125.00 | ₹6,125.00 | ₹5,985.85 | 221 | |
| ₹6,115.30 | +135.80 | +2.3% | ₹5,980.10 | ₹6,173.15 | ₹5,954.65 | 541 | |
| ₹5,979.50 | +55.35 | +0.9% | ₹5,984.05 | ₹6,009.55 | ₹5,914.00 | 175 | |
| ₹5,924.15 | -115.35 | -1.9% | ₹6,059.20 | ₹6,080.25 | ₹5,910.00 | 1,390 | |
| ₹6,039.50 | -34.60 | -0.6% | ₹6,079.00 | ₹6,079.00 | ₹5,999.00 | 895 | |
| ₹6,074.10 | +66.25 | +1.1% | ₹6,000.05 | ₹6,090.00 | ₹5,956.55 | 1,213 | |
| ₹6,007.85 | -12.80 | -0.2% | ₹5,973.45 | ₹6,042.00 | ₹5,893.40 | 372 | |
| ₹6,020.65 | -110.10 | -1.8% | ₹6,186.80 | ₹6,186.80 | ₹5,988.30 | 438 | |
| ₹6,130.75 | +81.05 | +1.3% | ₹6,066.60 | ₹6,149.75 | ₹5,971.45 | 1,764 | |
| ₹6,049.70 | +163.95 | +2.8% | ₹5,915.15 | ₹6,079.50 | ₹5,887.75 | 894 | |
| ₹5,885.75 | +56.55 | +1.0% | ₹5,794.55 | ₹5,925.00 | ₹5,794.55 | 1,368 | |
| ₹5,829.20 | -50.90 | -0.9% | ₹5,890.00 | ₹5,932.20 | ₹5,823.90 | 972 | |
| ₹5,880.10 | -279.85 | -4.5% | ₹6,170.00 | ₹6,191.95 | ₹5,750.00 | 3,594 | |
| ₹6,159.95 | +312.50 | +5.3% | ₹5,953.00 | ₹6,260.00 | ₹5,925.90 | 9,692 | |
| ₹5,847.45 | -36.10 | -0.6% | ₹5,915.00 | ₹5,915.00 | ₹5,833.00 | 151 | |
| ₹5,883.55 | -26.50 | -0.4% | ₹5,944.15 | ₹5,974.60 | ₹5,822.45 | 431 | |
| ₹5,910.05 | +43.40 | +0.7% | ₹5,871.10 | ₹5,968.85 | ₹5,831.10 | 690 | |
| ₹5,866.65 | +26.85 | +0.5% | ₹5,829.45 | ₹5,918.45 | ₹5,829.45 | 254 | |
| ₹5,839.80 | -45.15 | -0.8% | ₹5,924.95 | ₹5,924.95 | ₹5,825.00 | 333 | |
| ₹5,884.95 | -66.55 | -1.1% | ₹5,914.45 | ₹5,976.60 | ₹5,849.95 | 349 | |
| ₹5,951.50 | +11.20 | +0.2% | ₹5,955.00 | ₹5,999.80 | ₹5,925.35 | 114 | |
| ₹5,940.30 | +68.70 | +1.2% | ₹5,858.65 | ₹6,000.00 | ₹5,856.40 | 495 | |
| ₹5,871.60 | +13.10 | +0.2% | ₹5,844.05 | ₹6,004.05 | ₹5,818.65 | 403 | |
| ₹5,858.50 | +10.20 | +0.2% | ₹5,893.60 | ₹5,907.90 | ₹5,754.60 | 429 | |
| ₹5,848.30 | +84.25 | +1.5% | ₹5,744.95 | ₹5,860.00 | ₹5,712.65 | 261 | |
| ₹5,764.05 | +15.65 | +0.3% | ₹5,779.95 | ₹5,820.00 | ₹5,729.00 | 688 | |
| ₹5,748.40 | -183.65 | -3.1% | ₹5,926.85 | ₹5,929.05 | ₹5,685.95 | 802 | |
| ₹5,932.05 | -2.80 | 0.0% | ₹5,867.05 | ₹5,975.85 | ₹5,867.05 | 100 | |
| ₹5,934.85 | -53.40 | -0.9% | ₹5,960.15 | ₹6,017.70 | ₹5,903.35 | 1,019 |
- Ticker
- BSE:KOVAI
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 15, 2026
Board Meeting Intimation for Considering The Un-Audited Financial Results For The Quarter/Half Year Ended 30.09.2026.
Latest news
Board Meeting Intimation for Considering The Un-Audited Financial Results For The Quarter/Half Year Ended 30.09.2026.
Oct 15, 2026
Closed ₹5,972.90 (-0.1%) on Oct 15, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 12, 2026
Closed ₹5,927.60 (+0.5%) on Oct 13, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹5,959.35 (-0.7%) on Oct 5, 2026
Kovai Medical Center & Hospital Ltd. Press Release Sep 21 2026
Sep 21, 2026
Closed ₹6,173.10 (-1.0%) on Sep 21, 2026
Kovai Medical Center & Hospital Ltd. Press Release Sep 19 2026
Sep 19, 2026
Closed ₹6,173.10 (-1.0%) on Sep 21, 2026
Kovai Medical Center & Hospital Ltd. Press Release Aug 27 2026
Aug 27, 2026
Closed ₹6,027.45 (-1.4%) on Aug 27, 2026
Kovai Medical Center & Hospital Ltd. Press Release Aug 26 2026
Aug 26, 2026
Closed ₹6,027.45 (-1.4%) on Aug 27, 2026
Kovai Medical Center & Hospital Ltd. Press Release Aug 21 2026
Aug 21, 2026
Closed ₹5,924.15 (-1.9%) on Aug 24, 2026
Kovai Medical Center & Hospital Ltd. Press Release Aug 20 2026
Aug 20, 2026
Closed ₹6,074.10 (+1.1%) on Aug 20, 2026
Kovai Medical Center & Hospital Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹6,049.70 (+2.8%) on Aug 14, 2026
Kovai Medical Center & Hospital Ltd. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 37 in the last 12 months · 85 in all · newest Oct 15, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kovai Medical Center & Hospital Ltd.