Price Data Selection & Download
KMC Speciality Hospitals Share Price All Time Records & Statistics (Sep 2008 - Jul 2026)
3848 daily OHLCV records on BSE from Sept. 2008 to July 2026. For live price, key ratios and fundamentals, see KMC Speciality Hospitals stock price NSE.
Share Price All Time High
₹145.90
July 09, 2026
BSE Exchange
Share Price All Time Low
₹1.24
March 22, 2011
BSE Exchange
Highest Volume Trading Day
2,515,469
January 09, 2024 • ₹98.36
BSE Exchange
Share Price History Data (Sep 2008 - Jul 2026)
KMCSHIL daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹132.25 | ₹132.95 | ₹128.15 | ₹129.20 | 89,844 |
| 2026-07-22 | ₹132.70 | ₹136.00 | ₹131.40 | ₹132.50 | 83,903 |
| 2026-07-21 | ₹133.10 | ₹136.00 | ₹132.50 | ₹133.40 | 78,611 |
| 2026-07-20 | ₹135.45 | ₹136.50 | ₹132.50 | ₹133.75 | 66,131 |
| 2026-07-17 | ₹137.40 | ₹137.95 | ₹132.45 | ₹134.65 | 119,287 |
| 2026-07-16 | ₹133.45 | ₹135.50 | ₹132.40 | ₹135.00 | 92,269 |
| 2026-07-15 | ₹132.40 | ₹135.45 | ₹131.00 | ₹131.70 | 82,422 |
| 2026-07-14 | ₹131.95 | ₹132.40 | ₹130.60 | ₹131.20 | 60,888 |
| 2026-07-13 | ₹133.60 | ₹135.40 | ₹132.60 | ₹133.00 | 106,157 |
| 2026-07-10 | ₹137.80 | ₹138.00 | ₹132.60 | ₹135.05 | 107,574 |
| 2026-07-09 | ₹128.90 | ₹145.90 | ₹126.75 | ₹136.25 | 370,091 |
| 2026-07-08 | ₹128.45 | ₹134.40 | ₹125.30 | ₹126.65 | 267,489 |
| 2026-07-07 | ₹135.20 | ₹135.20 | ₹126.55 | ₹128.45 | 228,323 |
| 2026-07-06 | ₹135.90 | ₹136.35 | ₹134.00 | ₹134.45 | 127,174 |
| 2026-07-03 | ₹134.80 | ₹137.00 | ₹132.00 | ₹133.65 | 184,753 |
| 2026-07-02 | ₹141.90 | ₹142.45 | ₹133.00 | ₹133.60 | 319,113 |
| 2026-07-01 | ₹138.75 | ₹142.85 | ₹137.55 | ₹140.65 | 501,525 |
| 2026-06-30 | ₹138.45 | ₹140.50 | ₹133.35 | ₹137.25 | 382,826 |
| 2026-06-29 | ₹130.00 | ₹138.50 | ₹130.00 | ₹137.15 | 717,770 |
| 2026-06-25 | ₹116.20 | ₹133.80 | ₹115.00 | ₹129.15 | 1,576,750 |
| 2026-06-24 | ₹118.95 | ₹119.50 | ₹115.10 | ₹116.20 | 70,433 |
| 2026-06-23 | ₹119.50 | ₹121.00 | ₹116.50 | ₹117.05 | 151,061 |
| 2026-06-22 | ₹115.25 | ₹120.60 | ₹114.40 | ₹119.45 | 132,768 |
| 2026-06-19 | ₹117.40 | ₹117.40 | ₹114.50 | ₹115.10 | 98,674 |
| 2026-06-18 | ₹118.35 | ₹118.85 | ₹116.90 | ₹117.45 | 73,804 |
| 2026-06-17 | ₹116.75 | ₹118.75 | ₹116.70 | ₹117.85 | 92,627 |
| 2026-06-16 | ₹120.90 | ₹120.90 | ₹113.45 | ₹116.85 | 187,115 |
| 2026-06-15 | ₹120.55 | ₹121.65 | ₹118.50 | ₹119.15 | 160,427 |
| 2026-06-12 | ₹122.50 | ₹122.90 | ₹117.85 | ₹118.55 | 236,962 |
| 2026-06-11 | ₹118.90 | ₹122.40 | ₹118.50 | ₹119.95 | 272,761 |
| 2026-06-10 | ₹115.50 | ₹122.35 | ₹114.25 | ₹117.55 | 332,561 |
| 2026-06-09 | ₹112.55 | ₹115.70 | ₹112.55 | ₹113.80 | 103,740 |
| 2026-06-08 | ₹114.50 | ₹114.90 | ₹111.60 | ₹112.55 | 167,937 |
| 2026-06-05 | ₹118.00 | ₹119.30 | ₹114.15 | ₹114.50 | 133,959 |
| 2026-06-04 | ₹120.00 | ₹122.05 | ₹116.30 | ₹117.75 | 200,098 |
| 2026-06-03 | ₹121.40 | ₹124.85 | ₹110.30 | ₹117.50 | 587,229 |
| 2026-06-02 | ₹115.95 | ₹123.00 | ₹115.25 | ₹118.90 | 649,163 |
| 2026-06-01 | ₹104.80 | ₹117.40 | ₹104.15 | ₹115.00 | 987,412 |
| 2026-05-29 | ₹97.45 | ₹103.90 | ₹97.38 | ₹100.52 | 771,281 |
| 2026-05-27 | ₹95.40 | ₹96.90 | ₹95.00 | ₹96.77 | 108,922 |
| 2026-05-26 | ₹96.82 | ₹96.90 | ₹95.11 | ₹95.32 | 85,741 |
| 2026-05-25 | ₹94.88 | ₹96.50 | ₹94.88 | ₹96.02 | 129,513 |
| 2026-05-22 | ₹94.82 | ₹95.87 | ₹94.52 | ₹94.88 | 53,556 |
| 2026-05-21 | ₹95.00 | ₹96.50 | ₹92.50 | ₹94.03 | 77,700 |
| 2026-05-20 | ₹96.40 | ₹96.40 | ₹92.20 | ₹94.34 | 99,473 |
| 2026-05-19 | ₹94.10 | ₹95.80 | ₹93.01 | ₹95.08 | 81,776 |
| 2026-05-18 | ₹95.00 | ₹95.90 | ₹92.01 | ₹93.86 | 86,158 |
| 2026-05-15 | ₹94.98 | ₹96.99 | ₹94.00 | ₹94.73 | 115,219 |
| 2026-05-14 | ₹92.55 | ₹96.84 | ₹91.62 | ₹94.98 | 157,973 |
| 2026-05-13 | ₹92.55 | ₹93.85 | ₹91.00 | ₹92.47 | 122,490 |
| 2026-05-12 | ₹95.10 | ₹96.50 | ₹91.26 | ₹92.20 | 113,847 |
| 2026-05-11 | ₹96.44 | ₹97.60 | ₹94.20 | ₹96.30 | 289,626 |
| 2026-05-08 | ₹90.25 | ₹96.00 | ₹90.25 | ₹95.47 | 462,058 |
| 2026-05-07 | ₹87.50 | ₹89.95 | ₹86.23 | ₹89.35 | 85,836 |
| 2026-05-06 | ₹88.90 | ₹89.34 | ₹85.50 | ₹86.59 | 36,041 |
| 2026-05-05 | ₹85.55 | ₹86.69 | ₹85.00 | ₹85.60 | 42,900 |
| 2026-05-04 | ₹88.20 | ₹89.90 | ₹85.12 | ₹85.95 | 67,923 |
| 2026-04-30 | ₹88.98 | ₹88.98 | ₹85.60 | ₹87.70 | 54,653 |
| 2026-04-29 | ₹87.25 | ₹89.20 | ₹87.25 | ₹87.57 | 25,993 |
| 2026-04-28 | ₹88.80 | ₹88.90 | ₹87.22 | ₹87.72 | 37,146 |
| 2026-04-27 | ₹87.85 | ₹89.27 | ₹87.26 | ₹87.79 | 65,505 |
| 2026-04-24 | ₹89.21 | ₹89.99 | ₹87.01 | ₹88.65 | 52,054 |
| 2026-04-23 | ₹89.65 | ₹90.50 | ₹89.30 | ₹89.77 | 59,382 |
| 2026-04-22 | ₹89.51 | ₹90.25 | ₹89.50 | ₹89.73 | 39,794 |
| 2026-04-21 | ₹90.55 | ₹91.00 | ₹89.31 | ₹90.25 | 64,337 |
| 2026-04-20 | ₹90.22 | ₹90.96 | ₹88.25 | ₹90.05 | 90,110 |
| 2026-04-17 | ₹89.32 | ₹89.80 | ₹87.75 | ₹89.04 | 66,557 |
| 2026-04-16 | ₹90.00 | ₹90.89 | ₹87.67 | ₹89.11 | 87,311 |
| 2026-04-15 | ₹87.30 | ₹89.64 | ₹87.30 | ₹89.11 | 89,523 |
| 2026-04-13 | ₹84.00 | ₹89.74 | ₹83.58 | ₹86.90 | 109,140 |
| 2026-04-10 | ₹84.00 | ₹87.25 | ₹83.25 | ₹86.95 | 129,979 |
| 2026-04-09 | ₹84.90 | ₹85.79 | ₹82.65 | ₹83.73 | 69,537 |
| 2026-04-08 | ₹84.00 | ₹85.23 | ₹83.50 | ₹84.92 | 61,387 |
| 2026-04-07 | ₹83.80 | ₹83.80 | ₹82.81 | ₹83.35 | 42,766 |
| 2026-04-06 | ₹83.92 | ₹84.20 | ₹82.05 | ₹83.30 | 44,067 |
| 2026-04-02 | ₹80.22 | ₹84.25 | ₹79.50 | ₹83.69 | 66,420 |
| 2026-04-01 | ₹81.01 | ₹81.75 | ₹78.60 | ₹81.63 | 44,389 |
| 2026-03-30 | ₹80.52 | ₹81.40 | ₹78.00 | ₹78.75 | 69,799 |
| 2026-03-27 | ₹82.49 | ₹82.80 | ₹80.10 | ₹80.52 | 65,057 |
| 2026-03-25 | ₹82.00 | ₹82.86 | ₹81.45 | ₹82.15 | 57,171 |
| 2026-03-24 | ₹81.99 | ₹82.62 | ₹79.26 | ₹80.30 | 55,624 |
| 2026-03-23 | ₹80.84 | ₹80.85 | ₹79.00 | ₹79.89 | 93,326 |
| 2026-03-20 | ₹81.10 | ₹82.88 | ₹80.05 | ₹81.04 | 34,641 |
| 2026-03-19 | ₹81.00 | ₹82.50 | ₹80.05 | ₹80.41 | 40,879 |
| 2026-03-18 | ₹81.90 | ₹83.62 | ₹80.51 | ₹82.39 | 45,563 |
| 2026-03-17 | ₹81.60 | ₹82.03 | ₹78.65 | ₹79.85 | 52,688 |
| 2026-03-16 | ₹82.00 | ₹83.00 | ₹80.05 | ₹81.13 | 64,051 |
| 2026-03-13 | ₹82.30 | ₹84.50 | ₹82.20 | ₹82.65 | 57,087 |
| 2026-03-12 | ₹84.56 | ₹84.62 | ₹81.55 | ₹83.98 | 53,110 |
| 2026-03-11 | ₹83.90 | ₹84.73 | ₹81.43 | ₹84.10 | 91,889 |
| 2026-03-10 | ₹80.30 | ₹84.02 | ₹80.30 | ₹83.70 | 61,606 |
| 2026-03-09 | ₹81.82 | ₹82.79 | ₹79.19 | ₹80.00 | 93,308 |
| 2026-03-06 | ₹82.99 | ₹84.82 | ₹82.80 | ₹83.01 | 51,063 |
| 2026-03-05 | ₹81.25 | ₹83.40 | ₹81.25 | ₹82.72 | 73,294 |
| 2026-03-04 | ₹82.00 | ₹83.87 | ₹78.10 | ₹81.84 | 122,064 |
| 2026-03-02 | ₹82.00 | ₹85.00 | ₹80.00 | ₹82.00 | 212,171 |
| 2026-02-27 | ₹87.50 | ₹89.99 | ₹85.10 | ₹85.68 | 59,357 |
| 2026-02-26 | ₹88.00 | ₹89.90 | ₹85.42 | ₹86.04 | 54,841 |
| 2026-02-25 | ₹84.56 | ₹89.78 | ₹83.14 | ₹87.88 | 195,387 |
| 2026-02-24 | ₹82.81 | ₹84.60 | ₹82.25 | ₹84.15 | 68,748 |
| 2026-02-23 | ₹84.96 | ₹85.22 | ₹82.02 | ₹82.45 | 63,127 |
| 2026-02-20 | ₹82.90 | ₹85.00 | ₹81.60 | ₹84.54 | 79,532 |
| 2026-02-19 | ₹84.85 | ₹84.85 | ₹81.80 | ₹82.66 | 42,652 |
| 2026-02-18 | ₹85.60 | ₹85.60 | ₹81.00 | ₹82.17 | 97,054 |
| 2026-02-17 | ₹81.00 | ₹84.87 | ₹81.00 | ₹84.27 | 63,364 |
| 2026-02-16 | ₹84.65 | ₹86.40 | ₹81.60 | ₹82.96 | 70,032 |
| 2026-02-13 | ₹87.35 | ₹87.77 | ₹83.20 | ₹84.62 | 103,265 |
| 2026-02-12 | ₹88.70 | ₹88.99 | ₹85.42 | ₹87.35 | 185,705 |
| 2026-02-11 | ₹80.83 | ₹91.24 | ₹80.00 | ₹87.24 | 535,552 |
| 2026-02-10 | ₹80.30 | ₹80.95 | ₹78.90 | ₹80.10 | 62,299 |
| 2026-02-09 | ₹78.46 | ₹80.82 | ₹78.00 | ₹80.25 | 76,220 |
| 2026-02-06 | ₹77.09 | ₹79.00 | ₹74.90 | ₹78.46 | 53,580 |
| 2026-02-05 | ₹78.50 | ₹78.50 | ₹76.42 | ₹77.09 | 63,585 |
| 2026-02-04 | ₹73.91 | ₹79.00 | ₹73.91 | ₹77.33 | 90,316 |
| 2026-02-03 | ₹75.00 | ₹76.25 | ₹73.50 | ₹73.91 | 83,851 |
| 2026-02-02 | ₹75.05 | ₹76.00 | ₹73.95 | ₹74.02 | 36,861 |
| 2026-02-01 | ₹74.01 | ₹76.48 | ₹74.00 | ₹74.85 | 37,397 |
| 2026-01-30 | ₹77.50 | ₹77.50 | ₹73.55 | ₹74.76 | 84,292 |
| 2026-01-29 | ₹75.15 | ₹77.50 | ₹75.00 | ₹76.17 | 45,301 |
| 2026-01-28 | ₹78.00 | ₹79.42 | ₹70.51 | ₹75.13 | 266,052 |
| 2026-01-27 | ₹90.00 | ₹90.00 | ₹76.25 | ₹78.48 | 67,488 |
| 2026-01-23 | ₹80.02 | ₹81.42 | ₹76.02 | ₹76.95 | 50,905 |
| 2026-01-22 | ₹81.00 | ₹81.31 | ₹78.62 | ₹79.43 | 34,665 |
| 2026-01-21 | ₹75.51 | ₹81.70 | ₹75.51 | ₹79.39 | 126,650 |
| 2026-01-20 | ₹81.41 | ₹82.87 | ₹75.00 | ₹76.55 | 133,848 |
| 2026-01-19 | ₹84.30 | ₹85.50 | ₹80.80 | ₹81.15 | 83,565 |
| 2026-01-16 | ₹83.60 | ₹84.80 | ₹82.65 | ₹84.22 | 55,948 |
| 2026-01-14 | ₹83.15 | ₹84.89 | ₹83.00 | ₹83.45 | 45,676 |
| 2026-01-13 | ₹85.57 | ₹86.12 | ₹82.85 | ₹83.95 | 79,322 |
| 2026-01-12 | ₹86.44 | ₹87.50 | ₹82.02 | ₹85.02 | 126,259 |
| 2026-01-09 | ₹85.31 | ₹88.64 | ₹85.31 | ₹86.01 | 110,421 |
| 2026-01-08 | ₹90.99 | ₹91.45 | ₹84.55 | ₹85.31 | 151,249 |
| 2026-01-07 | ₹91.90 | ₹92.00 | ₹88.12 | ₹90.26 | 223,085 |
| 2026-01-06 | ₹87.80 | ₹92.90 | ₹87.55 | ₹90.31 | 399,921 |
| 2026-01-05 | ₹86.00 | ₹87.60 | ₹85.00 | ₹86.76 | 233,286 |
| 2026-01-02 | ₹80.25 | ₹86.30 | ₹80.25 | ₹85.48 | 354,048 |
| 2026-01-01 | ₹77.80 | ₹81.90 | ₹76.11 | ₹80.13 | 238,996 |
KMC Speciality Hospitals Share Price Performance Analysis (Sep 2008 - Jul 2026)
KMCSHIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+61.24%
₹80.13 → ₹129.20
Year to Date
Price Volatility
20.07%
Medium Volatility
Year to Date
Average Daily Volume
152,685
Year to Date Average
BSE Exchange
KMC Speciality Hospitals Share Price History – Frequently Asked Questions
Common questions about KMCSHIL historical data and records. Browse KMCSHIL income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of KMC Speciality Hospitals (KMCSHIL)?
The all-time high share price of KMC Speciality Hospitals was ₹145.9 recorded on July 09, 2026 on the BSE exchange.
What is the all-time low share price of KMC Speciality Hospitals (KMCSHIL)?
The all-time low share price of KMC Speciality Hospitals was ₹1.24 recorded on March 22, 2011 on the BSE exchange.
How can I download KMCSHIL historical share price data?
You can download KMC Speciality Hospitals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KMCSHIL shares?
The highest trading volume day for KMC Speciality Hospitals was 2,515,469 shares traded on January 09, 2024 on the BSE exchange, with share price at ₹98.36.