Family Care Hospitals Limited (BOM:516110)
India · Delayed Price · Currency is INR 3.010
+0.010 (0.33%)
At close: Mar 6, 2026
Family Care Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.95 | 3.10 | 2.95 | 3.01 | 3.01 | 0.33% | 83,840 |
| Mar 5, 2026 | 3.07 | 3.13 | 2.95 | 3.00 | 3.00 | -2.28% | 101,229 |
| Mar 4, 2026 | 3.03 | 3.17 | 2.91 | 3.07 | 3.07 | -3.15% | 257,902 |
| Mar 2, 2026 | 3.39 | 3.39 | 3.13 | 3.17 | 3.17 | -5.65% | 94,441 |
| Feb 27, 2026 | 3.41 | 3.41 | 3.32 | 3.36 | 3.36 | 0.30% | 35,606 |
| Feb 26, 2026 | 3.32 | 3.41 | 3.30 | 3.35 | 3.35 | 0.90% | 45,272 |
| Feb 25, 2026 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | 0.91% | 32,729 |
| Feb 24, 2026 | 3.35 | 3.39 | 3.28 | 3.29 | 3.29 | -3.24% | 97,989 |
| Feb 23, 2026 | 3.40 | 3.48 | 3.35 | 3.40 | 3.40 | - | 51,192 |
| Feb 20, 2026 | 3.46 | 3.54 | 3.40 | 3.40 | 3.40 | -2.58% | 30,849 |
| Feb 19, 2026 | 3.57 | 3.57 | 3.45 | 3.49 | 3.49 | -0.29% | 24,639 |
| Feb 18, 2026 | 3.40 | 3.66 | 3.40 | 3.50 | 3.50 | 1.74% | 96,073 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.30 | 3.44 | 3.44 | -0.29% | 95,208 |
| Feb 16, 2026 | 3.49 | 3.53 | 3.37 | 3.45 | 3.45 | -1.15% | 49,394 |
| Feb 13, 2026 | 3.64 | 3.64 | 3.31 | 3.49 | 3.49 | -2.79% | 84,356 |
| Feb 12, 2026 | 3.59 | 3.61 | 3.50 | 3.59 | 3.59 | 1.13% | 68,771 |
| Feb 11, 2026 | 3.57 | 3.61 | 3.48 | 3.55 | 3.55 | -0.84% | 76,881 |
| Feb 10, 2026 | 3.52 | 3.63 | 3.50 | 3.58 | 3.58 | 1.70% | 52,587 |
| Feb 9, 2026 | 3.60 | 3.62 | 3.40 | 3.52 | 3.52 | -0.85% | 87,993 |
| Feb 6, 2026 | 3.47 | 3.60 | 3.43 | 3.55 | 3.55 | -0.28% | 35,018 |
| Feb 5, 2026 | 3.67 | 3.67 | 3.50 | 3.56 | 3.56 | -0.84% | 60,264 |
| Feb 4, 2026 | 3.61 | 3.63 | 3.46 | 3.59 | 3.59 | 1.41% | 50,650 |
| Feb 3, 2026 | 3.48 | 3.58 | 3.30 | 3.54 | 3.54 | 2.91% | 68,100 |
| Feb 2, 2026 | 3.69 | 3.79 | 3.44 | 3.44 | 3.44 | -4.97% | 82,110 |
| Feb 1, 2026 | 3.62 | 3.65 | 3.52 | 3.62 | 3.62 | 4.02% | 88,449 |
| Jan 30, 2026 | 3.35 | 3.51 | 3.28 | 3.48 | 3.48 | 3.88% | 131,571 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.32 | 3.35 | 3.35 | -2.62% | 55,150 |
| Jan 28, 2026 | 3.30 | 3.49 | 3.30 | 3.44 | 3.44 | 3.30% | 55,037 |
| Jan 27, 2026 | 3.46 | 3.46 | 3.28 | 3.33 | 3.33 | -2.35% | 60,633 |
| Jan 23, 2026 | 3.54 | 3.54 | 3.40 | 3.41 | 3.41 | -2.01% | 24,863 |
| Jan 22, 2026 | 3.47 | 3.54 | 3.44 | 3.48 | 3.48 | 2.05% | 21,729 |
| Jan 21, 2026 | 3.48 | 3.48 | 3.37 | 3.41 | 3.41 | -2.29% | 38,457 |
| Jan 20, 2026 | 3.55 | 3.70 | 3.47 | 3.49 | 3.49 | -4.38% | 106,688 |
| Jan 19, 2026 | 3.63 | 3.67 | 3.46 | 3.65 | 3.65 | 1.39% | 85,560 |
| Jan 16, 2026 | 3.54 | 3.70 | 3.54 | 3.60 | 3.60 | 1.41% | 103,794 |
| Jan 14, 2026 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | -0.28% | 55,872 |
| Jan 13, 2026 | 3.67 | 3.67 | 3.51 | 3.56 | 3.56 | -1.39% | 43,285 |
| Jan 12, 2026 | 3.67 | 3.76 | 3.60 | 3.61 | 3.61 | -2.96% | 75,230 |
| Jan 9, 2026 | 3.78 | 3.78 | 3.65 | 3.72 | 3.72 | -0.80% | 56,711 |
| Jan 8, 2026 | 3.74 | 3.80 | 3.65 | 3.75 | 3.75 | 1.35% | 55,499 |
| Jan 7, 2026 | 3.79 | 3.82 | 3.67 | 3.70 | 3.70 | -2.37% | 90,601 |
| Jan 6, 2026 | 3.65 | 3.79 | 3.63 | 3.79 | 3.79 | 1.88% | 72,850 |
| Jan 5, 2026 | 3.66 | 3.72 | 3.62 | 3.72 | 3.72 | - | 55,436 |
| Jan 2, 2026 | 3.86 | 3.89 | 3.68 | 3.72 | 3.72 | -3.12% | 125,013 |
| Jan 1, 2026 | 3.89 | 3.93 | 3.80 | 3.84 | 3.84 | 1.32% | 45,344 |
| Dec 31, 2025 | 3.76 | 3.79 | 3.71 | 3.79 | 3.79 | 1.34% | 82,940 |
| Dec 30, 2025 | 3.74 | 3.79 | 3.68 | 3.74 | 3.74 | - | 94,553 |
| Dec 29, 2025 | 3.83 | 3.83 | 3.70 | 3.74 | 3.74 | 1.91% | 80,168 |
| Dec 26, 2025 | 3.70 | 3.76 | 3.57 | 3.67 | 3.67 | 0.55% | 74,025 |
| Dec 24, 2025 | 3.62 | 3.69 | 3.58 | 3.65 | 3.65 | 0.83% | 61,232 |