Family Care Hospitals Limited (BOM:516110)
India · Delayed Price · Currency is INR 2.000
0.00 (0.00%)
At close: Oct 23, 2026
Family Care Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.00 | 2.16 | 1.66 | 2.00 | 2.00 | - | 370,258 |
| Oct 22, 2026 | 1.97 | 2.38 | 1.92 | 2.00 | 2.00 | 0.50% | 100,586 |
| Oct 21, 2026 | 2.02 | 2.02 | 1.88 | 1.99 | 1.99 | -1.49% | 40,458 |
| Oct 19, 2026 | 2.05 | 2.05 | 1.90 | 2.02 | 2.02 | 1.51% | 91,629 |
| Oct 16, 2026 | 1.98 | 2.03 | 1.97 | 1.99 | 1.99 | 0.51% | 25,236 |
| Oct 15, 2026 | 2.00 | 2.04 | 1.95 | 1.98 | 1.98 | -1.00% | 38,447 |
| Oct 14, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | 0.50% | 51,919 |
| Oct 13, 2026 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 49,127 |
| Oct 12, 2026 | 1.99 | 2.01 | 1.92 | 2.00 | 2.00 | 1.01% | 51,141 |
| Oct 9, 2026 | 1.94 | 2.01 | 1.92 | 1.98 | 1.98 | 2.06% | 94,744 |
| Oct 8, 2026 | 1.94 | 1.97 | 1.86 | 1.94 | 1.94 | 2.65% | 116,913 |
| Oct 7, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | 2.16% | 76,799 |
| Oct 6, 2026 | 1.93 | 1.94 | 1.83 | 1.85 | 1.85 | -1.60% | 49,780 |
| Oct 5, 2026 | 1.74 | 1.89 | 1.74 | 1.88 | 1.88 | 6.82% | 126,693 |
| Oct 1, 2026 | 1.93 | 1.93 | 1.74 | 1.76 | 1.76 | -4.86% | 106,060 |
| Sep 30, 2026 | 1.85 | 1.93 | 1.82 | 1.85 | 1.85 | -0.54% | 53,473 |
| Sep 29, 2026 | 1.80 | 1.88 | 1.76 | 1.86 | 1.86 | 4.49% | 326,505 |
| Sep 28, 2026 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 1.14% | 102,568 |
| Sep 25, 2026 | 1.89 | 1.89 | 1.74 | 1.76 | 1.76 | -5.38% | 497,671 |
| Sep 24, 2026 | 1.96 | 1.98 | 1.85 | 1.86 | 1.86 | -4.12% | 325,949 |
| Sep 23, 2026 | 2.00 | 2.04 | 1.91 | 1.94 | 1.94 | -3.48% | 193,366 |
| Sep 22, 2026 | 2.03 | 2.05 | 1.96 | 2.01 | 2.01 | - | 78,681 |
| Sep 21, 2026 | 2.00 | 2.04 | 1.96 | 2.01 | 2.01 | 0.50% | 72,955 |
| Sep 18, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 48,583 |
| Sep 17, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | 0.51% | 24,181 |
| Sep 16, 2026 | 2.00 | 2.06 | 1.97 | 1.98 | 1.98 | -2.94% | 100,479 |
| Sep 15, 2026 | 2.07 | 2.08 | 1.97 | 2.04 | 2.04 | -0.97% | 67,918 |
| Sep 11, 2026 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 3.00% | 63,122 |
| Sep 10, 2026 | 2.00 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 36,430 |
| Sep 9, 2026 | 2.06 | 2.10 | 1.92 | 1.98 | 1.98 | -4.81% | 413,965 |
| Sep 8, 2026 | 2.04 | 2.22 | 2.00 | 2.08 | 2.08 | 2.97% | 329,848 |
| Sep 7, 2026 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | -1.94% | 92,807 |
| Sep 4, 2026 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | 0.49% | 28,211 |
| Sep 3, 2026 | 2.02 | 2.05 | 1.99 | 2.05 | 2.05 | 3.02% | 48,351 |
| Sep 2, 2026 | 2.02 | 2.04 | 1.97 | 1.99 | 1.99 | - | 89,856 |
| Sep 1, 2026 | 2.08 | 2.11 | 1.95 | 1.99 | 1.99 | -3.40% | 124,535 |
| Aug 31, 2026 | 2.11 | 2.11 | 2.04 | 2.06 | 2.06 | -1.44% | 34,226 |
| Aug 28, 2026 | 2.08 | 2.11 | 2.02 | 2.09 | 2.09 | 1.46% | 62,625 |
| Aug 27, 2026 | 2.03 | 2.11 | 1.96 | 2.06 | 2.06 | -1.90% | 93,352 |
| Aug 26, 2026 | 2.06 | 2.11 | 2.03 | 2.10 | 2.10 | 2.44% | 65,718 |
| Aug 25, 2026 | 2.08 | 2.12 | 2.01 | 2.05 | 2.05 | -0.49% | 78,658 |
| Aug 24, 2026 | 2.15 | 2.15 | 2.00 | 2.06 | 2.06 | -2.83% | 198,865 |
| Aug 21, 2026 | 2.03 | 2.15 | 2.03 | 2.12 | 2.12 | 2.91% | 93,548 |
| Aug 20, 2026 | 2.16 | 2.16 | 2.04 | 2.06 | 2.06 | -3.74% | 115,103 |
| Aug 19, 2026 | 2.04 | 2.14 | 2.00 | 2.14 | 2.14 | 5.94% | 180,503 |
| Aug 18, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | - | 72,619 |
| Aug 17, 2026 | 2.05 | 2.05 | 1.90 | 2.02 | 2.02 | 5.76% | 283,539 |
| Aug 14, 2026 | 2.30 | 2.30 | 1.86 | 1.91 | 1.91 | -17.67% | 1,169,427 |
| Aug 13, 2026 | 2.17 | 2.34 | 2.09 | 2.32 | 2.32 | 5.45% | 541,404 |
| Aug 12, 2026 | 2.34 | 2.34 | 2.18 | 2.20 | 2.20 | -3.08% | 210,015 |