KMC Speciality Hospitals India

KMCS
🏛️ india →
66.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 65.25 66.50 64.70 64.85 0.0M
2022-12-29 65.10 65.85 64.70 65.20 0.0M
2022-12-28 66.00 66.90 64.85 65.10 0.0M
2022-12-27 68.25 68.25 65.25 66.00 0.1M
2022-12-26 69.35 69.50 67.00 67.65 0.1M
2022-12-23 67.50 69.60 62.75 67.60 0.2M
2022-12-22 65.50 71.85 65.50 66.70 0.2M
2022-12-21 67.00 67.00 63.65 64.50 0.0M
2022-12-20 67.85 67.85 65.20 65.95 0.0M
2022-12-19 67.80 67.80 66.00 66.75 0.0M
2022-12-16 68.90 68.90 66.05 66.45 0.0M
2022-12-15 68.00 69.00 65.50 67.60 0.1M
2022-12-14 69.15 69.90 67.50 68.60 0.1M
2022-12-13 70.00 73.00 68.70 69.15 0.2M
2022-12-12 69.45 69.95 65.70 66.55 0.1M
2022-12-09 65.60 72.00 65.00 68.40 0.3M
2022-12-08 65.00 66.00 64.00 65.50 0.1M
2022-12-07 63.50 65.60 63.05 64.30 0.1M
2022-12-06 63.90 64.75 61.85 62.95 0.0M
2022-12-05 64.95 65.00 63.00 63.75 0.0M
2022-12-02 64.00 64.90 63.50 64.20 0.0M
2022-12-01 64.30 65.20 63.10 64.25 0.1M
2022-11-30 63.00 64.10 62.55 63.55 0.0M
2022-11-29 63.90 63.95 62.45 62.60 0.0M
2022-11-28 63.30 63.80 62.40 62.90 0.0M
2022-11-25 63.25 64.50 63.00 63.15 0.0M
2022-11-24 62.85 64.00 62.85 63.25 0.0M
2022-11-23 64.70 65.10 62.80 63.00 0.0M
2022-11-22 62.50 63.90 62.50 63.75 0.0M
2022-11-21 62.65 63.75 62.50 62.75 0.0M
2022-11-18 63.80 64.90 61.00 62.70 0.0M
2022-11-17 64.70 65.85 63.80 64.00 0.0M
2022-11-16 66.95 66.95 64.50 64.95 0.0M
2022-11-15 67.70 68.00 66.00 66.45 0.1M
2022-11-14 67.80 67.80 65.65 66.55 0.1M
2022-11-11 67.10 67.50 65.15 66.35 0.1M
2022-11-10 66.60 68.00 65.30 66.30 0.0M
2022-11-09 67.00 67.50 66.25 66.55 0.0M
2022-11-07 64.90 68.80 64.25 66.50 0.1M
2022-11-04 63.85 64.85 62.50 64.60 0.0M
2022-11-03 64.80 66.00 62.70 63.85 0.0M
2022-11-02 64.75 65.10 63.85 64.10 0.0M
2022-11-01 65.95 65.95 64.00 64.30 0.0M
2022-10-31 65.90 65.90 63.80 64.95 0.0M
2022-10-28 67.20 67.65 65.00 65.20 0.0M
2022-10-27 66.05 67.20 66.00 66.25 0.1M
2022-10-25 65.00 66.75 64.05 65.70 0.0M
2022-10-24 64.15 65.65 64.15 65.25 0.0M
2022-10-21 63.20 65.35 63.20 63.70 0.0M
2022-10-20 65.00 65.45 63.20 63.75 0.0M
2022-10-19 63.05 65.50 63.05 63.50 0.0M
2022-10-18 64.45 65.65 63.00 63.80 0.0M
2022-10-17 65.25 66.00 62.40 64.00 0.0M
2022-10-14 67.80 67.90 65.00 65.35 0.1M
2022-10-13 65.05 66.95 65.00 66.40 0.0M
2022-10-12 65.25 70.55 63.30 66.70 0.2M
2022-10-11 66.90 68.05 63.60 64.40 0.1M
2022-10-10 63.45 68.80 62.00 65.75 0.2M
2022-10-07 61.90 63.95 61.90 63.25 0.0M
2022-10-06 61.50 62.90 61.50 62.55 0.0M
2022-10-04 62.35 62.35 60.95 61.25 0.0M
2022-10-03 62.95 62.95 61.20 61.35 0.0M
2022-09-30 63.00 63.00 61.05 61.75 0.1M
2022-09-29 63.00 63.00 61.10 61.55 0.0M
2022-09-28 62.50 62.50 60.15 61.35 0.0M
2022-09-27 62.05 63.20 59.65 62.10 0.0M
2022-09-26 63.05 63.50 60.75 62.00 0.1M
2022-09-23 63.10 64.50 63.10 63.90 0.0M
2022-09-22 64.10 64.80 62.75 63.25 0.1M
2022-09-21 64.00 65.50 63.70 64.20 0.1M
2022-09-20 64.05 65.00 64.00 64.20 0.1M
2022-09-19 65.00 65.25 63.40 64.05 0.1M
2022-09-16 66.40 66.40 62.55 64.65 0.1M
2022-09-15 68.00 68.00 65.00 65.15 0.1M
2022-09-14 64.20 67.50 64.00 67.00 0.1M
2022-09-13 65.90 67.00 64.60 64.95 0.1M
2022-09-12 67.60 67.60 65.50 65.90 0.1M
2022-09-09 67.00 67.95 65.50 66.30 0.1M
2022-09-08 66.40 67.50 65.30 66.80 0.1M
2022-09-07 68.35 69.00 65.55 66.35 0.2M
2022-09-06 67.65 67.65 63.25 67.65 0.6M
2022-09-05 64.45 64.45 64.45 64.45 0.2M
2022-09-02 61.40 61.40 61.40 61.40 0.1M
2022-09-01 56.00 58.50 55.30 58.50 0.1M
2022-08-30 55.60 56.50 55.50 55.75 0.0M
2022-08-29 56.75 56.75 54.85 55.60 0.1M
2022-08-26 57.50 57.50 56.10 56.80 0.0M
2022-08-25 55.50 57.35 55.00 56.70 0.1M
2022-08-24 56.50 57.50 55.00 55.40 0.1M
2022-08-23 55.60 58.35 54.75 56.00 0.1M
2022-08-22 56.00 57.50 55.30 55.60 0.0M
2022-08-19 56.70 58.65 56.00 57.00 0.0M
2022-08-18 58.50 59.35 56.10 56.75 0.1M
2022-08-17 60.70 60.75 58.10 58.50 0.1M
2022-08-16 60.90 61.45 58.00 60.15 0.1M
2022-08-12 56.90 58.55 55.10 58.55 0.1M
2022-08-11 54.40 56.20 52.85 55.80 0.1M
2022-08-10 53.50 54.40 52.00 53.55 0.0M
2022-08-08 53.25 53.70 51.45 53.15 0.0M
2022-08-05 55.25 55.25 51.50 53.25 0.1M
2022-08-04 55.00 55.60 54.00 54.15 0.0M
2022-08-03 55.00 56.00 54.65 55.05 0.0M
2022-08-02 54.10 57.00 54.10 55.25 0.0M
2022-08-01 55.10 56.90 54.20 55.90 0.0M
2022-07-29 55.05 55.80 55.00 55.15 0.0M
2022-07-28 56.00 56.50 54.85 55.15 0.0M
2022-07-27 55.80 56.00 54.80 55.25 0.0M
2022-07-26 55.90 56.40 54.70 55.05 0.0M
2022-07-25 55.60 55.90 54.55 55.05 0.0M
2022-07-22 55.75 56.75 55.10 55.55 0.0M
2022-07-21 54.65 56.40 54.65 56.25 0.0M
2022-07-20 55.00 56.40 55.00 55.60 0.0M
2022-07-19 54.85 55.80 54.55 55.45 0.0M
2022-07-18 56.55 56.55 55.10 55.65 0.0M
2022-07-15 55.55 56.20 55.00 55.75 0.0M
2022-07-14 55.95 56.00 54.55 55.55 0.0M
2022-07-13 54.10 56.00 54.10 55.60 0.0M
2022-07-12 55.65 57.20 55.65 56.05 0.0M
2022-07-11 56.30 57.40 55.05 56.50 0.0M
2022-07-08 57.35 58.40 56.50 56.65 0.0M
2022-07-07 56.00 57.70 55.50 57.40 0.0M
2022-07-06 56.90 58.25 55.25 56.45 0.0M
2022-07-05 57.00 57.60 55.15 55.50 0.0M
2022-07-04 56.10 57.40 54.70 56.35 0.0M
2022-07-01 58.40 58.40 56.00 56.25 0.0M
2022-06-30 56.25 57.95 56.25 57.05 0.0M
2022-06-29 59.30 59.30 57.40 58.00 0.0M
2022-06-28 62.20 62.20 58.55 59.40 0.0M
2022-06-27 59.50 61.20 59.20 60.95 0.1M
2022-06-24 57.50 58.55 56.00 58.30 0.0M
2022-06-23 57.85 57.85 55.10 55.80 0.0M
2022-06-22 56.20 56.20 56.00 56.10 0.0M
2022-06-21 50.95 53.55 50.00 53.55 0.0M
2022-06-20 54.00 54.05 51.00 51.00 0.0M
2022-06-17 55.50 55.50 53.10 53.65 0.0M
2022-06-16 55.35 57.50 53.45 54.35 0.0M
2022-06-15 55.95 56.75 53.50 56.10 0.0M
2022-06-14 54.05 56.30 54.00 55.25 0.0M
2022-06-13 55.40 55.40 54.00 54.60 0.0M
2022-06-10 56.00 57.80 55.80 56.45 0.0M
2022-06-09 56.05 58.30 56.05 57.05 0.0M
2022-06-08 57.90 57.90 56.10 57.00 0.0M
2022-06-07 54.65 57.65 54.65 57.05 0.1M
2022-06-06 55.05 56.30 55.00 55.35 0.0M
2022-06-03 56.45 56.80 55.05 55.60 0.0M
2022-06-02 55.00 56.40 54.65 56.05 0.0M
2022-06-01 55.20 55.80 53.60 55.40 0.1M
2022-05-31 55.60 57.40 55.00 56.40 0.0M
2022-05-30 59.15 59.40 57.10 57.75 0.0M
2022-05-27 57.20 59.45 55.35 58.95 0.0M
2022-05-26 57.00 57.95 55.00 56.75 0.0M
2022-05-25 58.30 58.30 56.10 56.60 0.0M
2022-05-24 59.20 60.10 57.80 59.05 0.0M
2022-05-23 59.85 59.85 57.60 58.25 0.0M
2022-05-20 59.65 59.90 57.30 59.25 0.0M
2022-05-19 60.00 60.00 58.00 58.55 0.0M
2022-05-18 60.40 62.05 58.25 60.45 0.0M
2022-05-17 60.00 60.50 58.50 59.10 0.0M
2022-05-16 61.70 61.70 57.30 59.60 0.0M
2022-05-13 59.35 60.95 59.00 59.60 0.0M
2022-05-12 56.90 59.85 54.25 59.30 0.1M
2022-05-11 60.70 60.70 56.30 57.10 0.1M
2022-05-10 60.85 60.85 58.30 59.25 0.0M
2022-05-09 58.25 60.95 58.20 60.10 0.0M
2022-05-06 62.15 62.15 59.05 60.45 0.0M
2022-05-05 63.35 64.60 61.05 61.70 0.0M
2022-05-04 66.50 66.50 63.00 63.35 0.0M
2022-05-02 66.50 66.50 62.35 65.80 0.0M
2022-04-29 66.00 66.50 65.10 65.35 0.0M
2022-04-28 66.90 68.50 63.65 66.80 0.1M
2022-04-27 66.30 69.00 66.00 66.95 0.0M
2022-04-26 67.50 69.60 66.60 68.00 0.1M
2022-04-25 68.85 69.50 66.10 67.90 0.1M
2022-04-22 69.95 71.95 68.60 68.75 0.1M
2022-04-21 68.90 70.90 68.75 70.30 0.1M
2022-04-20 72.00 72.00 67.00 67.85 0.1M
2022-04-19 71.05 71.05 67.70 69.10 0.4M
2022-04-18 67.70 67.70 66.50 67.70 0.1M
2022-04-13 62.00 64.50 61.25 64.50 0.1M
2022-04-12 61.10 63.50 60.55 61.45 0.0M
2022-04-11 61.45 64.25 61.45 62.30 0.0M
2022-04-08 64.00 66.30 62.35 63.15 0.1M
2022-04-07 61.80 65.00 61.30 63.15 0.1M
2022-04-06 62.00 64.95 60.00 63.75 0.1M
2022-04-05 61.75 64.25 61.05 62.05 0.1M
2022-04-04 59.65 61.30 58.20 61.25 0.1M
2022-04-01 56.10 58.40 55.50 58.40 0.1M
2022-03-31 57.40 57.95 54.90 55.65 0.1M
2022-03-30 55.80 57.00 53.75 56.35 0.1M
2022-03-29 57.00 58.05 53.75 54.75 0.1M
2022-03-28 57.60 57.95 56.05 56.55 0.1M
2022-03-25 59.90 59.90 57.15 57.55 0.1M
2022-03-24 59.45 61.85 58.30 59.20 0.0M
2022-03-23 59.55 61.55 58.25 60.80 0.1M
2022-03-22 59.95 59.95 58.00 58.65 0.0M
2022-03-21 61.00 61.00 58.50 59.35 0.0M
2022-03-17 59.85 61.00 58.55 60.15 0.1M
2022-03-16 58.50 60.00 58.00 58.65 0.0M
2022-03-15 60.30 60.30 58.10 58.80 0.0M
2022-03-14 57.90 59.70 57.90 58.50 0.0M
2022-03-11 59.05 59.45 58.55 59.00 0.0M
2022-03-10 59.30 61.20 57.40 59.05 0.0M
2022-03-09 57.90 58.50 55.60 58.30 0.0M
2022-03-08 57.55 58.90 55.60 56.25 0.0M
2022-03-07 57.00 57.75 55.25 56.55 0.0M
2022-03-04 61.90 61.90 57.00 57.50 0.0M
2022-03-03 62.20 62.80 58.90 59.35 0.0M
2022-03-02 61.90 62.00 56.85 61.10 0.1M
2022-02-28 54.20 59.35 54.20 59.20 0.0M
2022-02-25 55.00 58.65 54.05 56.55 0.1M
2022-02-24 58.05 58.05 56.35 56.35 0.0M
2022-02-23 57.40 60.00 57.40 59.30 0.0M
2022-02-22 59.25 60.00 57.30 57.40 0.1M
2022-02-21 61.30 63.70 60.00 60.30 0.0M
2022-02-18 62.50 63.50 62.00 62.25 0.0M
2022-02-17 62.05 63.75 62.05 62.50 0.0M
2022-02-16 64.45 64.45 62.20 63.00 0.0M
2022-02-15 62.90 63.80 60.05 62.85 0.1M
2022-02-14 64.25 65.85 62.60 62.80 0.1M
2022-02-11 64.50 67.00 62.70 65.85 0.1M
2022-02-10 65.85 65.85 63.20 64.60 0.0M
2022-02-09 63.95 65.00 62.50 64.15 0.0M
2022-02-08 64.95 64.95 63.00 63.20 0.0M
2022-02-07 65.30 65.95 62.60 63.70 0.0M
2022-02-04 66.50 66.80 65.05 65.30 0.0M
2022-02-03 67.20 69.00 65.90 66.30 0.1M
2022-02-02 63.15 67.20 63.15 67.15 0.1M
2022-02-01 65.55 66.00 63.00 64.00 0.0M
2022-01-31 64.40 65.65 63.00 64.85 0.1M
2022-01-28 66.05 66.05 62.95 63.55 0.0M
2022-01-27 65.50 66.95 63.30 64.55 0.1M
2022-01-25 65.00 67.00 62.10 66.25 0.1M
2022-01-24 67.05 69.00 64.85 65.30 0.1M
2022-01-21 69.10 69.50 67.10 68.25 0.1M
2022-01-20 69.80 69.80 67.65 68.60 0.1M
2022-01-19 69.95 69.95 68.00 68.60 0.1M
2022-01-18 71.00 71.40 68.00 68.70 0.1M
2022-01-17 71.00 71.00 69.30 70.40 0.1M
2022-01-14 69.45 72.40 68.30 70.05 0.1M
2022-01-13 69.80 72.90 69.05 70.85 0.1M
2022-01-12 73.45 73.45 69.15 69.70 0.1M
2022-01-11 74.40 77.00 70.60 72.35 0.1M
2022-01-10 72.00 74.15 70.15 73.70 0.2M
2022-01-07 71.85 73.00 70.15 70.65 0.1M
2022-01-06 73.85 73.85 70.10 71.40 0.1M
2022-01-05 75.00 75.00 69.90 71.40 0.3M
2022-01-04 81.05 81.05 73.35 73.55 0.4M
2022-01-03 77.20 77.20 73.55 77.20 0.2M