Family Care Hospitals Limited (BOM:516110)
India · Delayed Price · Currency is INR 3.490
-0.160 (-4.38%)
At close: Jan 20, 2026
Family Care Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3.70 | 3.77 | 3.60 | 3.62 | 3.62 | -2.95% | 74,667 |
| Dec 22, 2025 | 3.71 | 3.78 | 3.66 | 3.73 | 3.73 | 1.08% | 24,561 |
| Dec 19, 2025 | 3.57 | 3.75 | 3.55 | 3.69 | 3.69 | 2.79% | 88,568 |
| Dec 18, 2025 | 3.62 | 3.63 | 3.51 | 3.59 | 3.59 | -1.37% | 95,671 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.62 | 3.64 | 3.64 | -1.62% | 73,413 |
| Dec 16, 2025 | 3.75 | 3.81 | 3.66 | 3.70 | 3.70 | -1.07% | 71,030 |
| Dec 15, 2025 | 3.72 | 3.80 | 3.61 | 3.74 | 3.74 | 0.54% | 110,466 |
| Dec 12, 2025 | 3.95 | 3.95 | 3.71 | 3.72 | 3.72 | -4.12% | 102,022 |
| Dec 11, 2025 | 3.71 | 3.89 | 3.71 | 3.88 | 3.88 | 2.37% | 39,531 |
| Dec 10, 2025 | 3.81 | 3.81 | 3.72 | 3.79 | 3.79 | -0.79% | 28,295 |
| Dec 9, 2025 | 3.82 | 3.91 | 3.69 | 3.82 | 3.82 | - | 50,470 |
| Dec 8, 2025 | 3.87 | 3.87 | 3.78 | 3.82 | 3.82 | 0.79% | 12,579 |
| Dec 5, 2025 | 3.77 | 3.90 | 3.77 | 3.79 | 3.79 | 1.61% | 37,463 |
| Dec 4, 2025 | 3.72 | 3.82 | 3.72 | 3.73 | 3.73 | -0.27% | 29,963 |
| Dec 3, 2025 | 3.87 | 3.88 | 3.73 | 3.74 | 3.74 | -1.58% | 60,148 |
| Dec 2, 2025 | 3.85 | 3.95 | 3.73 | 3.80 | 3.80 | -0.78% | 80,300 |
| Dec 1, 2025 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -1.79% | 25,112 |
| Nov 28, 2025 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | 2.36% | 28,727 |
| Nov 27, 2025 | 3.85 | 3.86 | 3.78 | 3.81 | 3.81 | -1.04% | 38,480 |
| Nov 26, 2025 | 3.95 | 3.98 | 3.84 | 3.85 | 3.85 | -1.53% | 38,661 |
| Nov 25, 2025 | 3.93 | 3.98 | 3.82 | 3.91 | 3.91 | - | 76,441 |
| Nov 24, 2025 | 4.02 | 4.02 | 3.86 | 3.91 | 3.91 | -1.76% | 27,719 |
| Nov 21, 2025 | 3.86 | 4.04 | 3.85 | 3.98 | 3.98 | 3.11% | 104,191 |
| Nov 20, 2025 | 3.87 | 3.99 | 3.74 | 3.86 | 3.86 | 0.78% | 57,616 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.79 | 3.83 | 3.83 | -1.79% | 63,409 |
| Nov 18, 2025 | 3.99 | 3.99 | 3.87 | 3.90 | 3.90 | -1.76% | 39,679 |
| Nov 17, 2025 | 3.96 | 4.00 | 3.84 | 3.97 | 3.97 | 1.79% | 58,961 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | -1.52% | 55,771 |
| Nov 13, 2025 | 4.10 | 4.10 | 3.92 | 3.96 | 3.96 | -1.98% | 40,075 |
| Nov 12, 2025 | 4.07 | 4.10 | 3.85 | 4.04 | 4.04 | 0.75% | 214,614 |