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
2023-12-29 81.94 84.80 80.97 84.64 0.2M
2023-12-28 82.80 82.80 80.20 80.97 0.1M
2023-12-27 83.98 83.98 81.00 81.45 0.1M
2023-12-26 84.90 84.90 82.50 83.03 0.1M
2023-12-22 85.10 86.00 83.50 83.90 0.1M
2023-12-21 82.47 84.99 80.26 84.18 0.2M
2023-12-20 86.40 87.00 79.25 81.21 0.1M
2023-12-19 88.00 89.90 83.99 85.34 0.1M
2023-12-18 87.47 89.00 85.02 88.03 0.1M
2023-12-15 86.55 87.90 85.01 86.84 0.1M
2023-12-14 88.80 89.20 86.50 86.80 0.1M
2023-12-13 85.19 88.80 84.80 87.70 0.3M
2023-12-12 84.00 85.00 83.10 83.87 0.1M
2023-12-11 83.75 84.25 82.00 83.55 0.1M
2023-12-08 84.01 84.60 83.00 83.20 0.1M
2023-12-07 82.25 85.00 82.25 84.01 0.1M
2023-12-06 82.13 83.60 81.25 83.28 0.1M
2023-12-05 81.88 83.40 81.21 82.13 0.1M
2023-12-04 81.00 82.00 80.00 81.69 0.1M
2023-12-01 80.55 81.90 80.00 80.17 0.1M
2023-11-30 81.60 82.39 79.19 81.06 0.1M
2023-11-29 82.95 82.95 80.50 81.89 0.1M
2023-11-28 83.95 84.49 82.05 82.25 0.1M
2023-11-24 80.69 84.90 79.65 83.38 0.1M
2023-11-23 79.40 80.50 78.50 79.82 0.1M
2023-11-22 80.00 81.00 78.15 79.42 0.1M
2023-11-21 81.50 81.50 79.00 79.55 0.1M
2023-11-20 82.68 83.22 78.05 81.31 0.1M
2023-11-17 83.05 84.25 81.76 82.23 0.1M
2023-11-16 82.10 85.20 82.10 83.91 0.1M
2023-11-15 83.44 83.44 81.90 82.13 0.1M
2023-11-13 82.00 83.50 81.85 82.18 0.1M
2023-11-12 80.00 83.99 80.00 83.05 0.1M
2023-11-10 84.55 84.99 81.00 81.86 0.1M
2023-11-09 84.94 84.94 83.61 84.52 0.0M
2023-11-08 83.90 84.67 83.20 84.16 0.0M
2023-11-07 84.50 85.00 81.90 83.80 0.0M
2023-11-06 85.99 85.99 82.55 84.17 0.1M
2023-11-03 83.24 85.00 82.25 83.83 0.0M
2023-11-02 82.15 83.45 82.02 82.35 0.0M
2023-11-01 82.05 83.60 81.50 81.97 0.0M
2023-10-31 82.60 83.40 81.00 82.05 0.0M
2023-10-30 83.66 83.66 81.62 82.59 0.0M
2023-10-27 80.20 83.30 80.20 82.22 0.0M
2023-10-26 80.70 83.50 78.00 80.88 0.1M
2023-10-25 79.00 84.00 78.90 80.84 0.1M
2023-10-23 82.00 83.90 78.00 78.91 0.2M
2023-10-20 84.90 84.90 82.00 82.58 0.1M
2023-10-19 84.22 85.00 82.25 84.51 0.0M
2023-10-18 85.00 85.00 84.00 84.22 0.1M
2023-10-17 85.00 85.79 84.20 84.62 0.1M
2023-10-16 84.90 85.55 84.00 84.81 0.1M
2023-10-13 86.14 86.70 84.60 84.91 0.1M
2023-10-12 86.70 87.43 85.59 86.28 0.1M
2023-10-11 84.80 87.25 84.80 85.59 0.1M
2023-10-10 84.55 85.75 84.55 85.33 0.1M
2023-10-09 86.10 86.90 84.00 84.51 0.1M
2023-10-06 87.41 88.97 86.90 87.24 0.1M
2023-10-05 89.75 90.28 87.20 87.63 0.1M
2023-10-04 89.98 91.60 87.02 88.39 0.1M
2023-10-03 90.74 91.39 89.01 89.98 0.1M
2023-09-29 90.78 92.60 90.00 90.82 0.2M
2023-09-28 90.75 96.00 78.00 89.76 0.6M
2023-09-27 89.45 91.20 89.45 90.03 0.1M
2023-09-26 86.90 89.65 85.27 88.79 0.1M
2023-09-25 86.00 86.99 85.00 86.28 0.0M
2023-09-22 86.10 87.35 85.00 85.51 0.1M
2023-09-21 86.00 87.80 85.00 85.58 0.1M
2023-09-20 85.86 86.65 84.10 85.78 0.1M
2023-09-18 86.60 87.70 85.20 85.86 0.1M
2023-09-15 89.65 89.65 86.30 87.83 0.1M
2023-09-14 88.99 89.36 86.53 88.67 0.1M
2023-09-13 82.60 89.70 82.30 88.01 0.1M
2023-09-12 90.45 90.55 81.90 84.81 0.2M
2023-09-11 90.95 93.00 86.15 89.34 0.2M
2023-09-08 92.09 93.45 89.00 90.20 0.1M
2023-09-07 92.90 94.50 91.40 92.09 0.1M
2023-09-06 91.25 95.80 91.25 92.24 0.3M
2023-09-05 90.70 92.80 89.30 91.15 0.2M
2023-09-04 93.58 94.00 87.00 89.69 0.2M
2023-09-01 92.00 94.70 92.00 92.68 0.3M
2023-08-31 87.45 94.00 87.00 91.83 0.8M
2023-08-30 88.70 88.70 86.15 86.69 0.2M
2023-08-29 89.00 91.40 85.00 87.10 0.4M
2023-08-28 83.50 88.80 83.00 87.50 1.1M
2023-08-25 73.00 83.40 72.80 81.51 0.9M
2023-08-24 72.80 73.99 72.80 73.60 0.1M
2023-08-23 73.96 73.96 72.61 73.09 0.0M
2023-08-22 72.80 73.90 71.60 73.71 0.1M
2023-08-21 73.31 73.99 72.10 72.82 0.1M
2023-08-18 73.91 74.20 72.50 73.31 0.1M
2023-08-17 71.00 73.91 70.00 73.81 0.1M
2023-08-16 72.01 73.00 70.10 71.35 0.1M
2023-08-14 73.50 74.40 72.20 73.14 0.1M
2023-08-11 76.45 77.48 72.00 73.64 0.2M
2023-08-10 76.95 77.70 75.31 75.54 0.1M
2023-08-09 74.06 77.00 74.06 76.26 0.1M
2023-08-08 73.50 75.00 72.65 74.91 0.1M
2023-08-07 77.00 77.96 73.10 74.13 0.1M
2023-08-04 78.90 78.90 76.00 76.90 0.1M
2023-08-03 75.60 79.40 74.56 77.96 0.1M
2023-08-02 74.70 75.50 73.50 74.33 0.1M
2023-08-01 74.11 76.00 74.11 74.70 0.1M
2023-07-31 75.10 75.70 74.02 74.48 0.1M
2023-07-28 73.35 76.40 73.00 74.62 0.1M
2023-07-27 74.50 75.90 72.60 73.34 0.1M
2023-07-26 75.10 76.00 73.90 74.20 0.1M
2023-07-25 76.95 76.95 74.50 75.08 0.1M
2023-07-24 76.70 78.00 76.11 76.39 0.1M
2023-07-21 77.20 78.00 75.10 75.83 0.1M
2023-07-20 79.45 79.95 77.30 77.96 0.1M
2023-07-19 78.10 80.90 78.00 79.45 0.1M
2023-07-18 81.30 83.48 76.50 77.62 0.3M
2023-07-17 80.00 83.99 80.00 81.24 0.5M
2023-07-14 75.65 80.45 74.40 79.50 0.5M
2023-07-13 75.95 78.50 73.70 74.32 0.5M
2023-07-12 69.90 75.99 69.10 75.00 0.8M
2023-07-11 69.85 70.50 68.50 68.74 0.1M
2023-07-10 67.94 69.90 67.41 69.14 0.3M
2023-07-07 65.70 70.00 65.62 67.41 0.1M
2023-07-06 65.99 65.99 65.21 65.72 0.1M
2023-07-05 65.95 66.90 65.35 65.88 0.1M
2023-07-04 65.14 66.00 64.10 65.66 0.1M
2023-07-03 65.80 65.80 64.10 64.71 0.1M
2023-06-30 65.17 65.92 64.00 65.17 0.1M
2023-06-28 65.40 65.97 64.75 65.17 0.1M
2023-06-27 66.13 66.13 65.50 65.67 0.1M
2023-06-26 67.39 67.39 65.65 65.78 0.1M
2023-06-23 67.49 68.45 66.00 66.96 0.1M
2023-06-22 68.40 69.50 66.00 67.11 0.1M
2023-06-21 65.40 68.85 65.40 68.06 0.2M
2023-06-20 65.10 65.82 65.10 65.63 0.1M
2023-06-19 65.99 66.34 65.20 65.88 0.1M
2023-06-16 66.70 66.70 65.10 65.88 0.1M
2023-06-15 66.50 67.50 65.00 66.27 0.2M
2023-06-14 66.85 67.77 66.00 66.49 0.1M
2023-06-13 64.70 68.70 64.70 66.65 0.2M
2023-06-12 65.00 65.70 63.15 64.75 0.1M
2023-06-09 67.00 67.05 64.00 64.77 0.1M
2023-06-08 67.59 67.95 65.67 66.14 0.2M
2023-06-07 62.72 69.80 62.10 66.63 1.0M
2023-06-06 64.66 64.66 61.15 62.04 0.1M
2023-06-05 62.50 68.00 62.10 62.25 0.1M
2023-06-02 61.37 61.73 61.00 61.25 0.1M
2023-06-01 61.46 61.47 60.10 61.37 0.0M
2023-05-31 62.47 62.47 60.01 61.16 0.0M
2023-05-30 65.00 65.00 61.86 61.98 0.1M
2023-05-29 59.71 63.70 59.71 61.86 0.1M
2023-05-26 59.50 60.45 59.50 60.15 0.0M
2023-05-25 60.68 60.70 59.35 59.84 0.0M
2023-05-24 60.16 60.87 60.00 60.13 0.0M
2023-05-23 59.06 61.00 59.00 60.27 0.1M
2023-05-22 60.40 60.95 58.50 59.06 0.1M
2023-05-19 60.80 61.24 59.00 59.70 0.1M
2023-05-18 61.38 61.41 60.40 60.60 0.0M
2023-05-17 61.98 61.98 60.75 60.94 0.0M
2023-05-16 61.39 62.24 61.00 61.33 0.0M
2023-05-15 61.80 61.80 60.50 60.86 0.0M
2023-05-12 64.25 64.25 60.50 60.95 0.1M
2023-05-11 61.45 63.80 60.60 63.23 0.1M
2023-05-10 60.86 61.45 60.40 60.59 0.1M
2023-05-09 61.73 61.73 60.81 60.86 0.0M
2023-05-08 60.83 61.77 60.32 61.24 0.0M
2023-05-05 61.25 61.25 60.51 60.82 0.0M
2023-05-04 60.50 60.99 60.15 60.70 0.0M
2023-05-03 60.30 61.50 60.10 60.50 0.1M
2023-05-02 61.50 62.23 59.80 60.09 0.1M
2023-04-28 62.20 62.89 61.00 61.24 0.0M
2023-04-27 62.00 62.50 61.10 61.52 0.0M
2023-04-26 62.25 63.00 61.00 61.75 0.1M
2023-04-25 60.85 63.40 59.10 61.81 0.1M
2023-04-24 61.70 63.50 60.10 60.85 0.1M
2023-04-21 57.75 62.00 57.20 60.65 0.2M
2023-04-20 57.75 57.75 57.00 57.64 0.0M
2023-04-19 57.98 57.98 57.10 57.47 0.0M
2023-04-18 56.80 57.94 56.05 57.33 0.0M
2023-04-17 57.05 57.20 56.20 57.09 0.1M
2023-04-13 57.99 58.10 57.20 57.30 0.0M
2023-04-12 57.60 57.70 57.05 57.28 0.1M
2023-04-11 58.74 58.74 57.00 57.77 0.0M
2023-04-10 57.23 59.19 57.23 58.07 0.0M
2023-04-06 58.00 58.85 57.05 58.75 0.0M
2023-04-05 58.40 58.40 57.22 57.70 0.0M
2023-04-03 57.60 59.00 57.60 57.83 0.1M
2023-03-31 57.90 58.84 57.20 57.54 0.1M
2023-03-29 58.22 58.22 57.40 57.90 0.1M
2023-03-28 58.00 58.65 57.26 57.88 0.0M
2023-03-27 58.42 59.00 57.00 57.77 0.0M
2023-03-24 59.52 59.52 58.00 58.21 0.0M
2023-03-23 59.05 60.19 59.05 59.52 0.0M
2023-03-22 59.40 60.40 59.10 59.28 0.0M
2023-03-21 60.00 60.00 59.05 59.93 0.0M
2023-03-20 59.20 60.80 59.20 59.43 0.0M
2023-03-17 61.50 61.90 59.60 59.86 0.0M
2023-03-16 60.40 61.75 58.72 60.36 0.0M
2023-03-15 60.30 62.30 59.21 59.98 0.0M
2023-03-14 62.35 62.35 58.63 59.91 0.0M
2023-03-13 63.95 65.40 60.00 60.19 0.1M
2023-03-10 58.40 69.75 58.40 62.76 0.2M
2023-03-09 58.85 58.85 57.65 58.13 0.0M
2023-03-08 58.50 58.97 57.50 58.55 0.0M
2023-03-06 58.00 58.95 57.10 58.12 0.0M
2023-03-03 57.45 59.20 56.20 57.66 0.0M
2023-03-02 58.00 58.40 56.60 57.24 0.0M
2023-03-01 59.35 59.35 57.60 58.09 0.0M
2023-02-28 58.85 60.50 58.30 58.85 0.0M
2023-02-27 58.20 59.35 58.05 58.30 0.0M
2023-02-24 59.00 59.10 57.20 58.60 0.0M
2023-02-23 59.95 59.95 57.60 58.30 0.0M
2023-02-22 59.90 59.90 55.70 59.20 0.0M
2023-02-21 59.75 60.00 52.00 59.05 0.1M
2023-02-20 60.70 60.70 59.00 59.75 0.0M
2023-02-17 61.25 61.25 59.30 60.20 0.0M
2023-02-16 60.40 61.20 60.10 60.45 0.0M
2023-02-15 59.20 61.45 59.20 60.50 0.0M
2023-02-14 62.05 62.05 60.00 60.20 0.1M
2023-02-13 61.70 62.50 61.00 62.05 0.0M
2023-02-10 61.90 62.30 61.05 61.70 0.0M
2023-02-09 60.95 62.50 60.10 62.00 0.0M
2023-02-08 60.00 61.40 60.00 60.70 0.0M
2023-02-07 60.55 62.00 59.85 60.95 0.1M
2023-02-06 60.50 62.45 60.50 60.80 0.0M
2023-02-03 62.15 62.50 60.00 61.05 0.0M
2023-02-02 63.10 63.10 61.30 62.15 0.0M
2023-02-01 63.20 63.50 61.50 62.10 0.0M
2023-01-31 61.35 63.25 61.30 63.15 0.0M
2023-01-30 62.25 63.25 55.60 61.30 0.0M
2023-01-27 62.40 63.45 61.00 62.25 0.0M
2023-01-25 62.65 62.65 61.05 61.75 0.0M
2023-01-24 61.00 62.30 61.00 61.70 0.0M
2023-01-23 62.45 64.40 60.50 60.95 0.0M
2023-01-20 64.45 64.45 61.15 62.45 0.0M
2023-01-19 63.30 63.90 62.10 63.25 0.0M
2023-01-18 63.25 65.60 60.75 63.10 0.1M
2023-01-17 64.30 65.00 63.00 63.60 0.0M
2023-01-16 65.25 65.25 62.60 63.50 0.0M
2023-01-13 63.95 64.40 62.15 63.95 0.0M
2023-01-12 64.70 64.70 53.65 62.75 0.1M
2023-01-11 65.00 65.00 63.60 63.95 0.0M
2023-01-10 64.00 64.75 63.60 64.15 0.0M
2023-01-09 63.90 65.45 63.10 63.85 0.0M
2023-01-06 65.05 65.45 64.00 64.40 0.0M
2023-01-05 64.75 65.05 62.00 64.70 0.0M
2023-01-04 65.50 66.15 64.55 65.00 0.0M
2023-01-03 65.40 67.20 65.00 65.30 0.0M
2023-01-02 65.80 65.90 65.00 65.30 0.0M