Family Care Hospitals Limited (BOM:516110)
India · Delayed Price · Currency is INR 3.050
-0.050 (-1.61%)
At close: Jun 19, 2026
Family Care Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3.11 | 3.13 | 3.01 | 3.08 | 3.08 | -0.96% | 77,006 |
| May 19, 2026 | 3.24 | 3.29 | 3.10 | 3.11 | 3.11 | -2.81% | 109,960 |
| May 18, 2026 | 3.38 | 3.38 | 3.06 | 3.20 | 3.20 | -4.19% | 83,292 |
| May 15, 2026 | 3.39 | 3.50 | 3.30 | 3.34 | 3.34 | 0.91% | 82,138 |
| May 14, 2026 | 3.40 | 3.45 | 3.28 | 3.31 | 3.31 | -1.19% | 52,402 |
| May 13, 2026 | 3.42 | 3.64 | 3.18 | 3.35 | 3.35 | -3.74% | 117,069 |
| May 12, 2026 | 3.66 | 3.97 | 3.15 | 3.48 | 3.48 | -3.06% | 160,043 |
| May 11, 2026 | 3.99 | 4.00 | 3.39 | 3.59 | 3.59 | -5.03% | 181,574 |
| May 8, 2026 | 3.76 | 3.87 | 3.75 | 3.78 | 3.78 | 1.34% | 62,371 |
| May 7, 2026 | 3.76 | 3.87 | 3.62 | 3.73 | 3.73 | 1.08% | 62,653 |
| May 6, 2026 | 3.49 | 4.08 | 3.40 | 3.69 | 3.69 | 8.53% | 146,614 |
| May 5, 2026 | 3.47 | 3.50 | 3.35 | 3.40 | 3.40 | 0.59% | 33,022 |
| May 4, 2026 | 3.43 | 3.64 | 3.25 | 3.38 | 3.38 | -1.17% | 58,731 |
| Apr 30, 2026 | 3.24 | 3.50 | 3.21 | 3.42 | 3.42 | 5.88% | 82,149 |
| Apr 29, 2026 | 3.28 | 3.30 | 3.21 | 3.23 | 3.23 | - | 83,361 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.16 | 3.23 | 3.23 | 0.62% | 33,179 |
| Apr 27, 2026 | 3.22 | 3.30 | 3.15 | 3.21 | 3.21 | -0.31% | 80,194 |
| Apr 24, 2026 | 3.20 | 3.27 | 3.19 | 3.22 | 3.22 | -0.62% | 29,550 |
| Apr 23, 2026 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | 0.62% | 43,771 |
| Apr 22, 2026 | 3.29 | 3.29 | 3.14 | 3.22 | 3.22 | 2.22% | 37,539 |
| Apr 21, 2026 | 3.13 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 34,559 |
| Apr 20, 2026 | 3.27 | 3.30 | 3.13 | 3.20 | 3.20 | -0.62% | 59,474 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.18 | 3.22 | 3.22 | 1.90% | 57,184 |
| Apr 16, 2026 | 3.11 | 3.38 | 3.11 | 3.16 | 3.16 | 1.61% | 69,248 |
| Apr 15, 2026 | 3.00 | 3.15 | 3.00 | 3.11 | 3.11 | 2.30% | 45,749 |
| Apr 13, 2026 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | 1.33% | 39,618 |
| Apr 10, 2026 | 3.09 | 3.24 | 2.80 | 3.00 | 3.00 | -2.91% | 97,776 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.03 | 3.09 | 3.09 | -0.64% | 82,814 |