NSE · KOVAI · stock
Kovai Medical Center & Hospital Limited (KOVAI) stock price history
Every NSE trading session of Kovai Medical Center & Hospital Limited from Mar 2, 2010 to Nov 13, 2026: 3,543 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOVAI adjusted close, 2010 to 2026
- ₹6,562
- All time high, 2026
- ₹6,750
- 52 week high, ₹2,570 low
- 3,543
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
KOVAI key facts
- Kovai Medical Center & Hospital Limited (KOVAI) closed at ₹6,562 on Nov 13, 2026 on NSE.
- KOVAI's all time high close is ₹6,562, set on Nov 13, 2026; its all time low close is ₹86.86 on Jun 1, 2012.
- KOVAI's 52 week range is ₹2,570 to ₹6,750.
- KOVAI returned +155.3% over the year to Nov 13, 2026 and +292.7% over five years.
- Over ten years KOVAI returned +963%, +26.7% a year compounded.
- KOVAI's deepest drawdown was -44.1% from Apr 21, 2010 to Jun 1, 2012.
- DataCedar holds 3,543 daily sessions of KOVAI history from Mar 2, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOVAI price chart, 2010 to 2026
KOVAI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.7% |
| 3 months | +11.7% |
| 6 months | +22.0% |
| Year to date | +155.3% |
| 1 year | +155.3% |
| 3 years | +155.3% |
| 5 years | +292.7% |
| 10 years | +963.0% |
| Since Mar 2, 2010 | +6,838% |
| Compound annual growth, 16.7 years | +28.9% |
KOVAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹6,562 on Nov 13, 2026
- All time low close
- ₹86.86 on Jun 1, 2012
- 52 week high
- ₹6,750 on Nov 12, 2026
- 52 week low
- ₹2,570 on Apr 13, 2026
- Deepest drawdown
- -44.1% from Apr 21, 2010 to Jun 1, 2012, recovered Nov 27, 2014
- Best single session
- +241.7% on Nov 27, 2014
- Worst single session
- -18.9% on Oct 18, 2011
- Volatility, 1 year annualised
- 80.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 69.4×
- Best calendar year
- 2014, +255%
- Worst calendar year
- 2011, -19%
KOVAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 2, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,570 | ₹6,750 | ₹2,570 | ₹6,562 | +155.3% | 781.3K | 145 |
| 2023 | ₹1,660 | ₹2,832 | ₹1,660 | ₹2,570 | +53.7% | 1.5M | 229 |
| 2022 | ₹1,668 | ₹1,905 | ₹1,286 | ₹1,672 | -0.9% | 957.5K | 248 |
| 2021 | ₹617.31 | ₹1,866 | ₹617.31 | ₹1,687 | +173.4% | 655.9K | 248 |
| 2020 | ₹617.31 | ₹617.31 | ₹617.31 | ₹617.31 | 0.0% | 0 | 250 |
| 2019 | ₹617.31 | ₹617.31 | ₹617.31 | ₹617.31 | 0.0% | 0 | 242 |
| 2018 | ₹617.31 | ₹617.31 | ₹617.31 | ₹617.31 | 0.0% | 0 | 246 |
| 2017 | ₹617.31 | ₹617.31 | ₹617.31 | ₹617.31 | 0.0% | 0 | 248 |
| 2016 | ₹617.31 | ₹617.31 | ₹617.31 | ₹617.31 | 0.0% | 0 | 246 |
| 2015 | ₹484.09 | ₹626.35 | ₹469.27 | ₹617.31 | +27.8% | 46.3K | 246 |
| 2014 | ₹136.09 | ₹497.92 | ₹136.09 | ₹483.00 | +254.9% | 20.1K | 244 |
| 2013 | ₹134.62 | ₹136.09 | ₹134.62 | ₹136.09 | +1.1% | 0 | 248 |
| 2012 | ₹99.46 | ₹134.62 | ₹86.86 | ₹134.62 | +35.3% | 80K | 245 |
| 2011 | ₹125.63 | ₹134.14 | ₹97.65 | ₹99.46 | -19.5% | 234.6K | 246 |
| 2010 | ₹85.31 | ₹164.81 | ₹85.31 | ₹123.51 | n/a | 4.9M | 212 |
KOVAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹6,562 | +12.8% |
| October 2026 | ₹5,816 | -3.2% |
| September 2026 | ₹6,007 | -1.1% |
| August 2026 | ₹6,075 | +3.0% |
| July 2026 | ₹5,895 | -1.5% |
| June 2026 | ₹5,984 | +11.9% |
| May 2026 | ₹5,347 | -5.3% |
| April 2026 | ₹5,643 | +119.6% |
| December 2023 | ₹2,570 | 0.0% |
| November 2023 | ₹2,570 | 0.0% |
| October 2023 | ₹2,570 | -0.7% |
| September 2023 | ₹2,588 | -2.9% |
About the KOVAI data
Daily bars. 3,543 sessions from Mar 2, 2010 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AKOVAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KOTHARIPET Kothari Petrochemicals Limited
- KOTHARIPRO Kothari Products Limited
- KOTIC Kothari Industrial Corporation Limited
- KOTYARK Kotyark Industries Limited
- KPEL K.P. Energy Limited
- KPIGREEN KPI Green Energy Limited
- KPIL Kalpataru Projects International Limited
- KPITTECH KPIT Technologies Limited
Common questions
KOVAI share price history
