Family Care Hospitals Limited (BOM:516110)
India · Delayed Price · Currency is INR 3.030
-0.170 (-5.31%)
At close: Jun 1, 2026
Family Care Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 2.98 | 3.40 | 2.91 | 3.11 | 3.11 | 7.61% | 82,754 |
| Apr 7, 2026 | 2.89 | 2.90 | 2.84 | 2.89 | 2.89 | 1.76% | 47,360 |
| Apr 6, 2026 | 2.87 | 2.87 | 2.72 | 2.84 | 2.84 | 1.79% | 35,609 |
| Apr 2, 2026 | 2.78 | 2.82 | 2.72 | 2.79 | 2.79 | 2.57% | 11,868 |
| Apr 1, 2026 | 2.70 | 2.87 | 2.61 | 2.72 | 2.72 | 3.82% | 74,330 |
| Mar 30, 2026 | 2.55 | 2.89 | 2.55 | 2.62 | 2.62 | -2.96% | 203,149 |
| Mar 27, 2026 | 2.73 | 2.79 | 2.69 | 2.70 | 2.70 | -1.10% | 143,402 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | -1.09% | 155,057 |
| Mar 24, 2026 | 2.75 | 2.88 | 2.73 | 2.76 | 2.76 | -0.36% | 53,426 |
| Mar 23, 2026 | 2.93 | 2.93 | 2.70 | 2.77 | 2.77 | -5.14% | 107,264 |
| Mar 20, 2026 | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | 3.55% | 70,942 |
| Mar 19, 2026 | 2.97 | 2.98 | 2.80 | 2.82 | 2.82 | -2.76% | 44,450 |
| Mar 18, 2026 | 2.89 | 2.98 | 2.80 | 2.90 | 2.90 | 0.69% | 41,948 |
| Mar 17, 2026 | 2.86 | 2.98 | 2.72 | 2.88 | 2.88 | 3.23% | 67,620 |
| Mar 16, 2026 | 2.83 | 2.99 | 2.72 | 2.79 | 2.79 | -4.45% | 46,835 |