Family Care Hospitals Limited (BOM:516110)
India · Delayed Price · Currency is INR 2.880
+0.010 (0.35%)
At close: Jul 31, 2026
Family Care Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.90 | 2.90 | 2.80 | 2.88 | 2.88 | 0.35% | 35,725 |
| Jul 30, 2026 | 2.85 | 3.00 | 2.76 | 2.87 | 2.87 | 3.24% | 144,888 |
| Jul 29, 2026 | 2.75 | 2.81 | 2.71 | 2.78 | 2.78 | -1.07% | 39,624 |
| Jul 28, 2026 | 2.83 | 2.89 | 2.70 | 2.81 | 2.81 | 1.44% | 32,291 |
| Jul 27, 2026 | 2.80 | 2.92 | 2.72 | 2.77 | 2.77 | 1.84% | 43,122 |
| Jul 24, 2026 | 2.74 | 2.94 | 2.70 | 2.72 | 2.72 | -0.37% | 43,473 |
| Jul 23, 2026 | 2.63 | 2.85 | 2.61 | 2.73 | 2.73 | 3.80% | 47,417 |
| Jul 22, 2026 | 2.67 | 2.89 | 2.60 | 2.63 | 2.63 | - | 84,497 |
| Jul 21, 2026 | 2.77 | 2.78 | 2.51 | 2.63 | 2.63 | -5.05% | 107,291 |
| Jul 20, 2026 | 2.78 | 2.88 | 2.75 | 2.77 | 2.77 | -4.15% | 39,994 |
| Jul 17, 2026 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | 0.35% | 14,104 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.80 | 2.88 | 2.88 | 0.35% | 18,427 |
| Jul 15, 2026 | 2.98 | 2.98 | 2.66 | 2.87 | 2.87 | -1.37% | 86,068 |
| Jul 14, 2026 | 2.87 | 3.04 | 2.87 | 2.91 | 2.91 | -1.69% | 51,478 |
| Jul 13, 2026 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 0.34% | 17,926 |
| Jul 10, 2026 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | -0.34% | 23,879 |
| Jul 9, 2026 | 2.84 | 3.00 | 2.83 | 2.96 | 2.96 | 3.86% | 55,225 |
| Jul 8, 2026 | 2.88 | 2.90 | 2.84 | 2.85 | 2.85 | -0.35% | 109,158 |
| Jul 7, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -1.04% | 45,019 |
| Jul 6, 2026 | 2.83 | 2.93 | 2.83 | 2.89 | 2.89 | 0.35% | 42,697 |
| Jul 3, 2026 | 2.96 | 2.96 | 2.83 | 2.88 | 2.88 | -1.37% | 60,199 |
| Jul 2, 2026 | 2.93 | 2.97 | 2.90 | 2.92 | 2.92 | 0.69% | 52,372 |
| Jul 1, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -0.34% | 53,337 |
| Jun 30, 2026 | 2.94 | 2.97 | 2.90 | 2.91 | 2.91 | -0.68% | 54,502 |
| Jun 29, 2026 | 2.97 | 3.05 | 2.90 | 2.93 | 2.93 | - | 168,364 |
| Jun 25, 2026 | 3.00 | 3.04 | 2.92 | 2.93 | 2.93 | -2.33% | 104,750 |
| Jun 24, 2026 | 3.01 | 3.06 | 2.95 | 3.00 | 3.00 | -0.33% | 158,078 |
| Jun 23, 2026 | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -0.66% | 94,929 |
| Jun 22, 2026 | 3.02 | 3.10 | 2.98 | 3.03 | 3.03 | -0.66% | 107,483 |
| Jun 19, 2026 | 3.16 | 3.28 | 2.96 | 3.05 | 3.05 | -1.61% | 184,211 |
| Jun 18, 2026 | 3.28 | 3.28 | 3.07 | 3.10 | 3.10 | -4.02% | 75,937 |
| Jun 17, 2026 | 3.16 | 3.30 | 3.16 | 3.23 | 3.23 | 0.31% | 31,508 |
| Jun 16, 2026 | 3.31 | 3.34 | 3.14 | 3.22 | 3.22 | -1.23% | 53,899 |
| Jun 15, 2026 | 3.12 | 3.37 | 3.00 | 3.26 | 3.26 | 3.49% | 103,530 |
| Jun 12, 2026 | 3.18 | 3.22 | 3.11 | 3.15 | 3.15 | 0.96% | 29,124 |
| Jun 11, 2026 | 3.10 | 3.24 | 3.10 | 3.12 | 3.12 | -0.64% | 31,019 |
| Jun 10, 2026 | 3.27 | 3.33 | 3.10 | 3.14 | 3.14 | -2.48% | 44,301 |
| Jun 9, 2026 | 3.10 | 3.27 | 3.09 | 3.22 | 3.22 | 2.88% | 58,600 |
| Jun 8, 2026 | 3.30 | 3.35 | 3.03 | 3.13 | 3.13 | -8.48% | 139,918 |
| Jun 5, 2026 | 3.22 | 3.54 | 3.19 | 3.42 | 3.42 | 4.91% | 78,322 |
| Jun 4, 2026 | 3.23 | 3.75 | 3.23 | 3.26 | 3.26 | 0.93% | 40,328 |
| Jun 3, 2026 | 3.22 | 3.85 | 3.19 | 3.23 | 3.23 | 0.31% | 143,964 |
| Jun 2, 2026 | 3.09 | 3.32 | 3.06 | 3.22 | 3.22 | 6.27% | 63,292 |
| Jun 1, 2026 | 3.16 | 3.34 | 2.92 | 3.03 | 3.03 | -5.31% | 98,062 |
| May 29, 2026 | 3.25 | 3.28 | 3.11 | 3.20 | 3.20 | - | 49,762 |
| May 27, 2026 | 3.14 | 3.35 | 3.02 | 3.20 | 3.20 | 2.56% | 158,632 |
| May 26, 2026 | 3.10 | 3.17 | 3.02 | 3.12 | 3.12 | 1.30% | 24,218 |
| May 25, 2026 | 3.09 | 3.20 | 2.96 | 3.08 | 3.08 | 0.65% | 45,620 |
| May 22, 2026 | 3.13 | 3.18 | 3.04 | 3.06 | 3.06 | -2.24% | 185,482 |
| May 21, 2026 | 3.05 | 3.22 | 3.05 | 3.13 | 3.13 | 1.62% | 59,409 |