K M C Speciality Hospitals (India) share price history

NSE: KMCSHILBSE: 524520Healthcare ServicesSmall Cap

K M C Speciality Hospitals (India) Limited · Face value ₹1 · Listed Jun 1994

₹150.36₹2.37 (1.60%)BSE ₹150.40

Share price at the NSE close on 28 Oct 2026. Previous close ₹147.99.

28 Oct: open ₹148.99, high ₹153.40, low ₹146.60

52-week range of BSE trades to 28 Oct 2026

₹68.26Low, 28 Oct 2025₹185.70High, 8 Oct 2026

Market cap: ₹2,452 Cr1,285th largest listed
P/E: 43.97
P/B: 11.65
Dividend yield: Nonein the last 12 months
ROE: 29.8%
ROCE: 27.5%
Debt to equity: 0.34
Volume, NSE: 2,11,03931.4% delivered

K M C Speciality Hospitals (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

K M C Speciality Hospitals (India)'s share price is on record from 7 Jan 2011, when it closed at ₹1.79, to 28 Oct 2026. Its highest close was ₹183.22 on 7 Oct 2026 and its lowest ₹1.27 on 17 Feb 2014. Some closes are BSE's, on days NSE has none. Its trading goes back to 23 Jan 2007, but prices before 7 Jan 2011 are not shown: on 7 Jan 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	150.36	+98.6%	183.22	73.91	77.80	185.50	70.51	5,71,54,979
2025BSE close	75.71	+0.3%	80.58	61.40	75.60	83.25	57.00	1,42,12,166
2024BSE close	75.52	−10.8%	102.73	74.78	85.40	104.95	69.00	2,85,32,222
2023BSE close	84.64	+30.5%	92.68	57.09	65.80	96.00	52.00	2,54,49,525
2022BSE close	64.85	−11.8%	77.20	51.00	77.20	81.05	50.00	1,58,90,344
2021BSE close	73.55	+245.3%	82.80	21.70	21.80	91.05	21.00	4,33,42,625
2020BSE close	21.30	+50.1%	25.65	10.25	14.90	26.50	9.51	1,74,05,298
2019BSE close	14.19	+5.9%	17.66	9.34	14.07	18.00	8.59	56,84,781
2018BSE close	13.40	−46.1%	25.85	11.75	25.40	26.40	11.20	59,05,692
2017BSE close	24.85	+148.7%	29.60	9.52	10.40	30.90	9.30	1,06,65,193
2016BSE close	9.99	+22.4%	11.87	7.07	8.97	12.36	6.69	81,31,180
2015BSE close	8.16	+215.1%	8.16	2.12	2.69	8.16	1.98	74,63,689
2014BSE close	2.59	+18.3%	3.41	1.27	2.10	3.58	1.27	29,40,734
2013BSE close	2.19	−34.6%	4.30	1.34	3.48	4.50	1.34	20,59,734
2012BSE close	3.35	+71.8%	3.36	1.50	2.04	3.48	1.45	14,66,257
2011BSE close	1.95	–	3.43	1.28	1.79	3.43	1.24	36,70,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	150.36	−12.1%	172.70	185.50	138.52	89,06,244
Sep 2026	171.14	+26.3%	136.51	177.79	128.48	2,30,62,710
Aug 2026BSE close	135.52	+6.2%	130.00	148.00	115.75	37,32,846
Jul 2026BSE close	127.60	−7.0%	138.75	145.90	125.10	34,20,926
Jun 2026BSE close	137.25	+36.5%	104.80	140.50	104.15	73,16,077
May 2026BSE close	100.52	+14.6%	88.20	103.90	85.00	29,88,033
Apr 2026BSE close	87.70	+11.4%	81.01	91.00	78.60	13,00,050
Mar 2026BSE close	78.75	−8.1%	82.00	85.00	78.00	13,94,391
Feb 2026BSE close	85.68	+14.6%	74.01	91.24	73.50	21,22,725
Jan 2026BSE close	74.76	−1.3%	77.80	92.90	70.51	29,10,977
Dec 2025BSE close	75.71	−2.2%	78.17	80.00	71.40	8,07,996
Nov 2025BSE close	77.44	+12.3%	69.42	83.25	68.75	22,52,036
Oct 2025BSE close	68.93	+3.9%	66.70	77.80	65.01	21,05,670
Sep 2025BSE close	66.32	−3.3%	68.05	69.68	65.01	7,73,908
Aug 2025BSE close	68.59	+7.0%	64.97	72.00	63.07	10,77,374
Jul 2025BSE close	64.08	+1.1%	63.75	67.10	62.50	8,71,121
Jun 2025BSE close	63.39	−7.5%	69.79	69.79	62.50	8,67,189
May 2025BSE close	68.51	−2.2%	68.51	73.50	61.00	10,89,705
Apr 2025BSE close	70.06	+14.1%	62.00	70.90	57.00	9,52,893
Mar 2025BSE close	61.40	−6.2%	65.56	71.80	60.15	12,50,279
Feb 2025BSE close	65.46	−8.0%	71.13	82.95	63.11	12,41,783
Jan 2025BSE close	71.13	−5.8%	75.60	80.29	67.00	9,22,212
Dec 2024BSE close	75.52	−2.7%	77.99	83.49	73.69	10,11,989
Nov 2024BSE close	77.63	−4.1%	80.93	83.02	74.99	8,49,952
Oct 2024BSE close	80.93	−2.8%	83.28	84.45	71.10	11,73,155
Sep 2024BSE close	83.28	−6.0%	89.80	91.97	81.90	18,62,862
Aug 2024BSE close	88.56	+1.0%	88.00	95.00	78.50	38,16,218
Jul 2024BSE close	87.67	+4.2%	84.35	89.40	80.00	16,93,101
Jun 2024BSE close	84.13	−0.3%	86.00	87.00	78.00	14,65,402
May 2024BSE close	84.42	−6.2%	89.96	91.35	82.50	14,52,177
Apr 2024BSE close	89.96	+10.8%	81.26	103.95	81.26	33,62,949
Mar 2024BSE close	81.17	−10.1%	90.98	93.92	69.00	17,49,481
Feb 2024BSE close	90.30	−8.5%	98.65	101.48	87.00	21,97,065
Jan 2024BSE close	98.65	+16.6%	85.40	104.95	83.05	78,97,871
Dec 2023BSE close	84.64	+4.4%	80.55	89.90	79.25	22,47,435
Nov 2023BSE close	81.06	−1.2%	82.05	85.99	78.05	14,12,556
Oct 2023BSE close	82.05	−9.7%	90.74	91.60	78.00	14,71,116
Sep 2023BSE close	90.82	−1.1%	92.00	96.00	78.00	31,90,252
Aug 2023BSE close	91.83	+23.3%	74.11	94.00	70.00	51,28,626
Jul 2023BSE close	74.48	+14.3%	65.80	83.99	64.10	44,16,573
Jun 2023BSE close	65.17	+6.6%	61.46	69.80	60.10	29,91,845
May 2023BSE close	61.16	−0.1%	61.50	65.00	58.50	12,59,679
Apr 2023BSE close	61.24	+6.4%	57.60	63.50	56.05	9,93,777
Mar 2023BSE close	57.54	−2.2%	59.35	69.75	56.20	9,13,159
Feb 2023BSE close	58.85	−6.8%	63.20	63.50	52.00	7,13,705
Jan 2023BSE close	63.15	−2.6%	65.80	67.20	53.65	7,10,802
Dec 2022BSE close	64.85	+2.0%	64.30	73.00	61.85	18,21,488
Nov 2022BSE close	63.55	−2.2%	65.95	68.80	61.00	8,92,620
Oct 2022BSE close	64.95	+5.2%	62.95	70.55	60.95	11,15,288
Sep 2022BSE close	61.75	+10.8%	56.00	69.00	55.30	25,25,453
Aug 2022BSE close	55.75	+1.1%	55.10	61.45	51.45	11,39,975
Jul 2022BSE close	55.15	−3.3%	58.40	58.40	54.10	5,22,693
Jun 2022BSE close	57.05	+1.2%	55.20	62.20	50.00	7,45,487
May 2022BSE close	56.40	−13.7%	66.50	66.50	54.25	8,38,516
Apr 2022BSE close	65.35	+17.4%	56.10	72.00	55.50	17,18,668
Mar 2022BSE close	55.65	−6.0%	61.90	62.80	53.75	10,30,016
Feb 2022BSE close	59.20	−8.7%	65.55	69.00	54.05	10,46,546
Jan 2022BSE close	64.85	−11.8%	77.20	81.05	62.10	24,93,594
Dec 2021BSE close	73.55	+17.4%	62.10	73.55	59.30	13,88,851
Nov 2021BSE close	62.65	−2.8%	64.40	69.60	61.20	11,22,933
Oct 2021BSE close	64.45	−13.0%	75.00	75.00	60.35	20,70,548
Sep 2021BSE close	74.05	+28.3%	58.40	91.05	55.05	91,70,488
Aug 2021BSE close	57.70	+46.4%	39.40	61.50	33.75	88,66,811
Jul 2021BSE close	39.40	+10.1%	36.70	43.50	35.00	25,77,505
Jun 2021BSE close	35.80	−9.5%	40.45	41.60	35.15	21,39,673
May 2021BSE close	39.55	+14.5%	35.00	47.45	35.00	55,06,232
Apr 2021BSE close	34.55	+58.5%	21.65	40.45	21.65	53,65,421
Mar 2021BSE close	21.80	−4.2%	22.55	24.00	21.00	8,62,450
Feb 2021BSE close	22.75	−5.0%	24.10	25.80	21.00	15,34,534
Jan 2021BSE close	23.95	+12.4%	21.80	25.80	21.20	27,37,179
Dec 2020BSE close	21.30	−3.8%	22.45	23.00	20.05	16,44,023
Nov 2020BSE close	22.15	+14.8%	19.15	24.95	18.80	20,89,128
Oct 2020BSE close	19.30	−11.1%	22.45	22.45	19.00	5,40,362
Sep 2020BSE close	21.70	+2.8%	20.50	22.30	19.70	7,73,148
Aug 2020BSE close	21.10	+5.8%	20.20	24.75	19.10	25,00,248
Jul 2020BSE close	19.95	−7.4%	22.45	22.85	18.10	14,97,206
Jun 2020BSE close	21.55	+38.3%	16.20	26.50	15.35	41,62,229
May 2020BSE close	15.58	+14.9%	13.58	16.14	12.60	10,98,085
Apr 2020BSE close	13.56	+8.3%	12.21	15.70	12.21	7,34,217
Mar 2020BSE close	12.52	−7.9%	13.50	14.75	9.51	7,80,466
Feb 2020BSE close	13.60	−22.3%	17.90	18.60	13.40	6,47,413
Jan 2020BSE close	17.50	+23.3%	14.90	19.00	13.59	9,38,773
Dec 2019BSE close	14.19	+6.7%	13.00	14.79	12.50	4,38,082
Nov 2019BSE close	13.30	+17.0%	11.01	15.00	10.25	8,85,606
Oct 2019BSE close	11.37	+3.7%	11.39	12.04	10.10	2,58,701
Sep 2019BSE close	10.96	−0.4%	10.52	13.00	10.25	2,28,855
Aug 2019BSE close	11.00	0.0%	10.51	11.60	10.01	2,31,303
Jul 2019BSE close	11.00	−4.0%	11.55	12.19	10.20	2,64,448
Jun 2019BSE close	11.46	−17.8%	13.94	14.60	8.59	8,97,363
May 2019BSE close	13.94	+4.4%	13.75	15.20	12.03	3,16,228
Apr 2019BSE close	13.35	−13.4%	15.95	17.50	13.05	6,40,481
Mar 2019BSE close	15.42	+20.2%	12.99	18.00	12.90	8,34,602
Feb 2019BSE close	12.83	+18.2%	12.00	14.85	9.55	3,85,874
Jan 2019BSE close	10.85	−19.0%	14.07	14.07	10.36	3,03,238
Dec 2018BSE close	13.40	+6.8%	13.00	14.04	11.20	2,54,235
Nov 2018BSE close	12.55	−16.6%	15.30	16.25	11.80	3,70,400
Oct 2018BSE close	15.05	−4.4%	15.90	18.80	13.65	3,50,283
Sep 2018BSE close	15.75	−8.4%	17.70	17.95	15.55	2,68,325
Aug 2018BSE close	17.20	−1.4%	18.00	20.30	16.25	4,93,800
Jul 2018BSE close	17.45	+3.3%	17.50	19.00	15.30	2,40,705
Jun 2018BSE close	16.90	−10.6%	19.60	19.60	13.70	3,84,210
May 2018BSE close	18.90	−8.5%	20.65	21.80	18.00	4,52,997
Apr 2018BSE close	20.65	+15.0%	18.60	24.00	17.80	6,94,187
Mar 2018BSE close	17.95	−15.7%	21.15	22.00	17.35	7,41,139
Feb 2018BSE close	21.30	+2.4%	20.50	24.90	19.45	7,38,948
Jan 2018BSE close	20.80	−16.3%	25.40	26.40	20.50	9,16,463
Dec 2017BSE close	24.85	+5.1%	24.40	26.30	20.80	7,21,407
Nov 2017BSE close	23.65	+29.9%	18.40	25.70	16.40	17,89,374
Oct 2017BSE close	18.20	−8.1%	20.00	20.50	16.85	5,61,811
Sep 2017BSE close	19.80	−1.2%	20.00	21.80	17.50	5,60,723
Aug 2017BSE close	20.05	−21.2%	25.70	26.45	16.85	12,08,460
Jul 2017BSE close	25.45	+12.9%	22.50	30.90	20.90	12,60,983
Jun 2017BSE close	22.55	+32.3%	17.90	24.15	17.05	10,31,717
May 2017BSE close	17.05	+11.1%	15.35	17.05	13.60	5,65,507
Apr 2017BSE close	15.35	+18.0%	13.05	17.95	13.00	6,07,428
Mar 2017BSE close	13.01	−9.1%	14.25	14.95	12.20	5,46,734
Feb 2017BSE close	14.31	+14.5%	12.96	16.40	11.40	9,84,665
Jan 2017BSE close	12.50	+25.1%	10.40	13.75	9.30	8,26,384
Dec 2016BSE close	9.99	−0.2%	9.73	10.99	9.40	5,43,424
Nov 2016BSE close	10.01	−10.1%	11.47	11.60	8.60	5,28,073
Oct 2016BSE close	11.13	+1.3%	10.97	11.99	10.10	4,75,656
Sep 2016BSE close	10.99	+41.8%	7.98	12.36	7.10	12,94,879
Aug 2016BSE close	7.75	+3.9%	7.41	9.10	6.90	4,99,508
Jul 2016BSE close	7.46	−7.8%	8.73	8.73	7.27	3,24,657
Jun 2016BSE close	8.09	−8.7%	8.89	9.54	7.00	4,98,167
May 2016BSE close	8.86	−6.1%	9.44	10.64	7.56	5,14,084
Apr 2016BSE close	9.44	+19.8%	7.99	9.74	6.69	6,22,173
Mar 2016BSE close	7.88	+5.8%	7.78	9.49	7.08	4,09,644
Feb 2016BSE close	7.45	−14.2%	9.11	9.11	7.10	4,95,023
Jan 2016BSE close	8.68	+6.4%	8.97	10.84	7.50	19,25,892
Dec 2015BSE close	8.16	+60.0%	5.35	8.16	5.21	25,76,371
Nov 2015BSE close	5.10	+27.8%	4.15	5.18	3.76	8,73,093
Oct 2015BSE close	3.99	−0.5%	3.35	5.89	3.35	10,34,202
Sep 2015BSE close	4.01	+14.6%	3.60	4.20	2.90	3,77,900
Aug 2015BSE close	3.50	+40.0%	2.70	4.23	2.25	10,43,276
Jul 2015BSE close	2.50	+13.1%	2.03	3.00	2.00	4,23,554
Jun 2015BSE close	2.21	−27.1%	3.49	3.65	1.98	2,83,690
May 2015BSE close	3.03	+9.8%	3.00	3.50	2.10	1,79,935
Apr 2015BSE close	2.76	−3.2%	2.73	3.30	2.56	2,30,415
Mar 2015BSE close	2.85	−17.9%	3.47	3.78	2.76	2,63,457
Feb 2015BSE close	3.47	+23.9%	2.66	3.48	2.25	1,08,971
Jan 2015BSE close	2.80	+8.1%	2.69	2.97	2.37	68,825
Dec 2014BSE close	2.59	−13.7%	3.00	3.30	2.29	1,01,016
Nov 2014BSE close	3.00	+4.5%	2.73	3.30	2.60	1,59,263
Oct 2014BSE close	2.87	+18.1%	2.55	3.17	2.55	2,09,094
Sep 2014BSE close	2.43	−17.6%	3.05	3.05	2.11	2,19,744
Aug 2014BSE close	2.95	−3.0%	2.99	3.15	2.46	1,49,099
Jul 2014BSE close	3.04	0.0%	2.90	3.30	2.58	3,61,708
Jun 2014BSE close	3.04	+33.3%	2.38	3.58	2.27	7,01,902
May 2014BSE close	2.28	+18.1%	1.90	2.28	1.77	7,68,877
Apr 2014BSE close	1.93	−29.0%	2.83	2.84	1.90	95,173
Mar 2014BSE close	2.72	+71.1%	1.66	2.75	1.66	54,245
Feb 2014BSE close	1.59	+12.0%	1.35	1.59	1.27	38,561
Jan 2014BSE close	1.42	−35.2%	2.10	2.10	1.35	82,052
Dec 2013BSE close	2.19	−21.8%	2.67	2.67	2.19	23,211
Nov 2013BSE close	2.80	+80.6%	1.60	2.80	1.60	82,867
Oct 2013BSE close	1.55	+10.7%	1.36	1.71	1.36	14,664
Sep 2013BSE close	1.40	0.0%	1.47	1.69	1.34	16,451
Aug 2013BSE close	1.40	−18.1%	1.71	1.71	1.36	9,597
Jul 2013BSE close	1.71	−2.8%	1.76	2.00	1.67	89,450
Jun 2013BSE close	1.76	−3.3%	1.79	1.80	1.70	1,75,352
May 2013BSE close	1.82	−24.2%	2.50	2.50	1.82	4,46,362
Apr 2013BSE close	2.40	−38.1%	4.07	4.07	2.24	6,17,554
Mar 2013BSE close	3.88	+45.9%	2.53	4.50	2.49	2,83,031
Feb 2013BSE close	2.66	−13.6%	2.95	3.15	2.66	86,296
Jan 2013BSE close	3.08	−8.1%	3.48	3.64	2.85	2,14,899
Dec 2012BSE close	3.35	+20.1%	2.92	3.48	2.66	1,66,864
Nov 2012BSE close	2.79	+20.8%	2.42	2.81	2.16	2,06,853
Oct 2012BSE close	2.31	+5.0%	2.30	2.52	1.93	1,11,737
Sep 2012BSE close	2.20	+10.6%	2.07	2.30	1.90	1,71,606
Aug 2012BSE close	1.99	−0.5%	2.05	2.05	1.64	1,32,173
Jul 2012BSE close	2.00	+14.9%	1.70	2.04	1.70	2,02,598
Jun 2012BSE close	1.74	−7.9%	1.80	2.00	1.45	1,21,426
May 2012BSE close	1.89	−0.5%	1.81	2.00	1.55	42,100
Apr 2012BSE close	1.90	−13.6%	2.20	2.29	1.62	86,600
Mar 2012BSE close	2.20	+31.7%	1.75	2.25	1.60	89,800
Feb 2012BSE close	1.67	−11.6%	1.83	2.08	1.67	92,900
Jan 2012BSE close	1.89	−3.1%	2.04	2.45	1.82	41,600
Dec 2011BSE close	1.95	−2.0%	2.08	2.31	1.76	58,200
Nov 2011BSE close	1.99	+5.3%	1.82	2.35	1.79	2,01,700
Oct 2011BSE close	1.89	−2.1%	1.85	2.05	1.72	44,000
Sep 2011BSE close	1.93	−3.5%	2.10	2.35	1.93	4,82,400
Aug 2011BSE close	2.00	+7.5%	1.94	2.31	1.75	5,91,600
Jul 2011BSE close	1.86	+0.5%	1.94	2.05	1.73	2,28,300
Jun 2011BSE close	1.85	+25.0%	1.51	1.90	1.44	4,86,800
May 2011BSE close	1.48	−5.7%	1.63	1.68	1.40	2,59,700
Apr 2011BSE close	1.57	+6.8%	1.53	1.69	1.35	3,68,500
Mar 2011BSE close	1.47	−38.8%	2.29	2.39	1.24	9,06,900
Feb 2011BSE close	2.40	−7.3%	2.71	3.43	2.24	41,300
Jan 2011BSE close	2.59	–	1.79	2.59	1.79	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	148.99	153.40	146.60	150.36	150.20	2,11,039	31.4%
27 Oct 2026	151.50	153.89	146.52	147.99	150.18	1,94,861	50.6%
26 Oct 2026	143.42	153.85	142.60	149.51	149.36	3,51,442	20.7%
23 Oct 2026	152.00	152.41	138.52	143.42	142.60	5,64,668	35.5%
22 Oct 2026	149.85	153.19	147.61	151.52	150.64	2,30,902	26.4%
21 Oct 2026	156.40	157.29	146.15	150.05	151.62	2,60,531	38.9%
19 Oct 2026	160.00	161.68	153.65	156.98	158.00	1,74,745	29.2%
16 Oct 2026	158.25	163.91	157.60	161.69	160.05	1,98,574	25.0%
15 Oct 2026	164.00	164.01	154.55	157.15	157.75	2,87,269	37.5%
14 Oct 2026	153.67	168.90	150.71	162.45	163.01	19,58,172	9.9%
13 Oct 2026	161.50	162.28	149.11	152.01	152.42	7,59,554	35.8%
12 Oct 2026	171.03	172.16	160.20	161.58	165.43	2,99,987	51.2%
9 Oct 2026	177.48	181.93	168.10	169.77	174.12	3,27,242	46.0%
8 Oct 2026	185.50	185.50	176.21	177.28	179.13	3,15,682	40.0%
7 Oct 2026	172.50	185.18	170.36	183.22	181.29	13,62,750	27.9%
6 Oct 2026	171.39	171.39	165.50	170.36	168.27	3,46,101	30.6%
5 Oct 2026	172.58	175.55	166.15	169.38	169.86	2,66,436	36.9%
1 Oct 2026	172.70	178.60	166.95	171.94	173.79	7,96,289	29.3%
30 Sep 2026	163.98	175.40	156.26	171.14	170.17	26,91,889	15.1%
29 Sep 2026	165.32	165.32	160.00	161.98	162.46	3,00,278	36.9%
28 Sep 2026	155.70	177.79	152.30	165.33	165.52	13,70,878	15.4%
25 Sep 2026	157.92	159.11	154.01	156.23	155.78	1,38,169	42.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
12 Jun 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Jan 2011	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 6 Jan 2011), and its terms do not account for the move. Earlier prices are not shown.
6 Jan 2011	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
6 Apr 2010	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 31 Dec 2009), and the action's terms do not account for the move. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.