Price Data Selection & Download
Kovai Medical Center Hospital Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
67 daily OHLCV records on NSE from April 2026 to July 2026.
Share Price All Time High
₹6340.00
June 23, 2026
NSE Exchange
Share Price All Time Low
₹5275.50
May 27, 2026
NSE Exchange
Highest Volume Trading Day
49,205
June 23, 2026 • ₹6205.00
NSE Exchange
Share Price History Data (Apr 2026 - Jul 2026)
KOVAI daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
Total Records
67
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹5755.00 | ₹5890.00 | ₹5700.50 | ₹5845.00 | 2,149 |
| 2026-07-23 | ₹5771.00 | ₹5844.50 | ₹5725.00 | ₹5750.50 | 2,055 |
| 2026-07-22 | ₹5943.50 | ₹5943.50 | ₹5670.50 | ₹5749.00 | 7,451 |
| 2026-07-21 | ₹5915.00 | ₹5988.00 | ₹5910.00 | ₹5935.50 | 1,372 |
| 2026-07-20 | ₹5986.00 | ₹6014.50 | ₹5916.50 | ₹5926.00 | 3,478 |
| 2026-07-17 | ₹5926.00 | ₹6015.00 | ₹5850.00 | ₹5986.00 | 3,781 |
| 2026-07-16 | ₹6019.50 | ₹6035.00 | ₹5876.00 | ₹5949.00 | 4,358 |
| 2026-07-15 | ₹5892.00 | ₹6017.00 | ₹5843.00 | ₹5986.00 | 4,705 |
| 2026-07-14 | ₹6048.00 | ₹6057.00 | ₹5845.00 | ₹5862.00 | 5,765 |
| 2026-07-13 | ₹6015.50 | ₹6015.50 | ₹5800.00 | ₹5995.50 | 4,071 |
| 2026-07-10 | ₹6039.50 | ₹6040.00 | ₹5957.50 | ₹5989.50 | 4,445 |
| 2026-07-09 | ₹5968.50 | ₹6000.00 | ₹5915.00 | ₹5970.50 | 1,917 |
| 2026-07-08 | ₹6036.50 | ₹6036.50 | ₹5894.00 | ₹5968.50 | 1,745 |
| 2026-07-07 | ₹6030.00 | ₹6068.00 | ₹6000.00 | ₹6036.50 | 2,391 |
| 2026-07-06 | ₹6097.50 | ₹6158.50 | ₹6002.50 | ₹6023.50 | 4,646 |
| 2026-07-03 | ₹6110.00 | ₹6110.00 | ₹6007.50 | ₹6042.50 | 4,728 |
| 2026-07-02 | ₹6106.50 | ₹6108.50 | ₹6000.00 | ₹6041.00 | 8,872 |
| 2026-07-01 | ₹6010.00 | ₹6140.00 | ₹6010.00 | ₹6050.00 | 9,812 |
| 2026-06-30 | ₹6079.50 | ₹6079.50 | ₹5899.50 | ₹5998.50 | 9,786 |
| 2026-06-29 | ₹6019.50 | ₹6019.50 | ₹5901.00 | ₹5951.50 | 7,741 |
| 2026-06-25 | ₹6145.00 | ₹6145.00 | ₹5965.00 | ₹6019.00 | 7,565 |
| 2026-06-24 | ₹6100.50 | ₹6188.00 | ₹6007.00 | ₹6088.50 | 12,611 |
| 2026-06-23 | ₹5900.00 | ₹6340.00 | ₹5826.50 | ₹6205.00 | 49,205 |
| 2026-06-22 | ₹5842.50 | ₹5900.00 | ₹5800.00 | ₹5842.50 | 10,511 |
| 2026-06-19 | ₹5809.00 | ₹5883.50 | ₹5809.00 | ₹5842.50 | 1,604 |
| 2026-06-18 | ₹5848.00 | ₹5900.00 | ₹5761.00 | ₹5867.50 | 4,180 |
| 2026-06-17 | ₹5785.00 | ₹5900.00 | ₹5728.00 | ₹5833.50 | 4,148 |
| 2026-06-16 | ₹5823.50 | ₹5845.00 | ₹5762.00 | ₹5794.50 | 1,926 |
| 2026-06-15 | ₹5860.00 | ₹5860.00 | ₹5737.50 | ₹5774.50 | 2,610 |
| 2026-06-12 | ₹5795.00 | ₹5850.00 | ₹5712.00 | ₹5811.00 | 2,484 |
| 2026-06-11 | ₹5856.50 | ₹5913.50 | ₹5765.50 | ₹5794.50 | 5,630 |
| 2026-06-10 | ₹5751.00 | ₹5946.00 | ₹5751.00 | ₹5856.50 | 7,372 |
| 2026-06-09 | ₹5631.00 | ₹5816.50 | ₹5555.00 | ₹5746.00 | 14,365 |
| 2026-06-08 | ₹5322.00 | ₹5671.50 | ₹5275.50 | ₹5517.50 | 9,173 |
| 2026-06-05 | ₹5362.50 | ₹5420.00 | ₹5325.00 | ₹5398.00 | 2,202 |
| 2026-06-04 | ₹5382.50 | ₹5436.00 | ₹5325.00 | ₹5389.00 | 1,081 |
| 2026-06-03 | ₹5390.50 | ₹5400.00 | ₹5350.50 | ₹5369.00 | 1,483 |
| 2026-06-02 | ₹5393.50 | ₹5394.00 | ₹5310.00 | ₹5342.00 | 1,772 |
| 2026-06-01 | ₹5300.00 | ₹5459.00 | ₹5300.00 | ₹5369.50 | 5,892 |
| 2026-05-29 | ₹5400.00 | ₹5540.00 | ₹5340.00 | ₹5360.50 | 11,272 |
| 2026-05-27 | ₹5305.00 | ₹5420.00 | ₹5275.50 | ₹5392.00 | 4,554 |
| 2026-05-26 | ₹5399.50 | ₹5399.50 | ₹5279.50 | ₹5340.00 | 8,554 |
| 2026-05-25 | ₹5421.00 | ₹5454.50 | ₹5320.00 | ₹5350.50 | 6,305 |
| 2026-05-22 | ₹5391.50 | ₹5450.00 | ₹5356.00 | ₹5393.50 | 3,982 |
| 2026-05-21 | ₹5389.00 | ₹5480.00 | ₹5351.00 | ₹5398.00 | 5,805 |
| 2026-05-20 | ₹5342.00 | ₹5384.50 | ₹5296.50 | ₹5339.00 | 1,254 |
| 2026-05-19 | ₹5324.50 | ₹5528.50 | ₹5300.00 | ₹5342.00 | 4,674 |
| 2026-05-18 | ₹5492.50 | ₹5492.50 | ₹5294.50 | ₹5363.00 | 2,507 |
| 2026-05-15 | ₹5450.00 | ₹5685.00 | ₹5340.00 | ₹5427.50 | 3,976 |
| 2026-05-14 | ₹5400.00 | ₹5480.00 | ₹5341.00 | ₹5365.00 | 2,619 |
| 2026-05-13 | ₹5437.00 | ₹5536.00 | ₹5370.00 | ₹5391.50 | 8,257 |
| 2026-05-12 | ₹5645.50 | ₹5656.00 | ₹5360.00 | ₹5423.00 | 5,178 |
| 2026-05-11 | ₹5750.00 | ₹5750.00 | ₹5554.50 | ₹5603.50 | 3,920 |
| 2026-05-08 | ₹5770.50 | ₹5789.00 | ₹5600.00 | ₹5689.50 | 4,610 |
| 2026-05-07 | ₹5770.50 | ₹5838.50 | ₹5690.50 | ₹5716.00 | 3,882 |
| 2026-05-06 | ₹5650.00 | ₹5771.00 | ₹5611.00 | ₹5728.00 | 4,380 |
| 2026-05-05 | ₹5699.00 | ₹5699.00 | ₹5530.00 | ₹5568.50 | 1,658 |
| 2026-05-04 | ₹5642.50 | ₹5724.00 | ₹5571.00 | ₹5616.50 | 3,062 |
| 2026-04-30 | ₹5722.30 | ₹5774.90 | ₹5640.00 | ₹5657.60 | 666 |
| 2026-04-29 | ₹5651.10 | ₹5847.80 | ₹5648.10 | ₹5693.80 | 4,747 |
| 2026-04-28 | ₹5950.00 | ₹5999.00 | ₹5500.00 | ₹5639.80 | 6,929 |
| 2026-04-27 | ₹5740.00 | ₹6052.60 | ₹5637.00 | ₹5955.40 | 7,045 |
| 2026-04-24 | ₹5701.00 | ₹5748.00 | ₹5610.00 | ₹5659.60 | 4,886 |
| 2026-04-23 | ₹5637.70 | ₹5742.20 | ₹5580.00 | ₹5676.60 | 2,335 |
| 2026-04-22 | ₹5630.40 | ₹5679.00 | ₹5541.00 | ₹5637.80 | 1,724 |
| 2026-04-21 | ₹5460.50 | ₹5598.00 | ₹5425.00 | ₹5574.70 | 1,340 |
| 2026-04-20 | ₹5499.90 | ₹5500.00 | ₹5350.10 | ₹5487.90 | 915 |
Kovai Medical Center Hospital Share Price Performance Analysis (Apr 2026 - Jul 2026)
KOVAI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.51%
₹5487.90 → ₹5845.00
Year to Date
Price Volatility
4.38%
Low Volatility
Year to Date
Average Daily Volume
5,405
Year to Date Average
NSE Exchange
Kovai Medical Center Hospital Share Price History – Frequently Asked Questions
Common questions about KOVAI historical data and records. For live price, key ratios and fundamentals, see KOVAI share price.
What is the all-time high share price of Kovai Medical Center Hospital (KOVAI)?
The all-time high share price of Kovai Medical Center Hospital was ₹6340.0 recorded on June 23, 2026 on the NSE exchange.
What is the all-time low share price of Kovai Medical Center Hospital (KOVAI)?
The all-time low share price of Kovai Medical Center Hospital was ₹5275.5 recorded on May 27, 2026 on the NSE exchange.
How can I download KOVAI historical share price data?
You can download Kovai Medical Center Hospital 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 KOVAI shares?
The highest trading volume day for Kovai Medical Center Hospital was 49,205 shares traded on June 23, 2026 on the NSE exchange, with share price at ₹6205.0.