Skip to main content
logo
Family Care Hospitals Limited (BOM:516110)
India flag India · Delayed Price · Currency is INR
1.760
-0.090 (-4.86%)
At close: Oct 1, 2026

Family Care Hospitals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20261.931.931.741.761.76-4.86%106,060
Sep 30, 20261.851.931.821.851.85-0.54%53,473
Sep 29, 20261.801.881.761.861.864.49%326,505
Sep 28, 20261.771.801.741.781.781.14%102,568
Sep 25, 20261.891.891.741.761.76-5.38%497,671
Sep 24, 20261.961.981.851.861.86-4.12%325,949
Sep 23, 20262.002.041.911.941.94-3.48%193,366
Sep 22, 20262.032.051.962.012.01-78,681
Sep 21, 20262.002.041.962.012.010.50%72,955
Sep 18, 20261.982.021.982.002.000.50%48,583
Sep 17, 20261.972.021.971.991.990.51%24,181
Sep 16, 20262.002.061.971.981.98-2.94%100,479
Sep 15, 20262.072.081.972.042.04-0.97%67,918
Sep 11, 20261.962.061.962.062.063.00%63,122
Sep 10, 20262.002.021.962.002.001.01%36,430
Sep 9, 20262.062.101.921.981.98-4.81%413,965
Sep 8, 20262.042.222.002.082.082.97%329,848
Sep 7, 20262.102.101.982.022.02-1.94%92,807
Sep 4, 20262.092.092.022.062.060.49%28,211
Sep 3, 20262.022.051.992.052.053.02%48,351
Sep 2, 20262.022.041.971.991.99-89,856
Sep 1, 20262.082.111.951.991.99-3.40%124,535
Aug 31, 20262.112.112.042.062.06-1.44%34,226
Aug 28, 20262.082.112.022.092.091.46%62,625
Aug 27, 20262.032.111.962.062.06-1.90%93,352
Aug 26, 20262.062.112.032.102.102.44%65,718
Aug 25, 20262.082.122.012.052.05-0.49%78,658
Aug 24, 20262.152.152.002.062.06-2.83%198,865
Aug 21, 20262.032.152.032.122.122.91%93,548
Aug 20, 20262.162.162.042.062.06-3.74%115,103
Aug 19, 20262.042.142.002.142.145.94%180,503
Aug 18, 20262.042.042.002.022.02-72,619
Aug 17, 20262.052.051.902.022.025.76%283,539
Aug 14, 20262.302.301.861.911.91-17.67%1,169,427
Aug 13, 20262.172.342.092.322.325.45%541,404
Aug 12, 20262.342.342.182.202.20-3.08%210,015
Aug 11, 20262.342.342.222.272.27-0.87%147,531
Aug 10, 20262.782.802.212.292.29-17.03%1,631,150
Aug 7, 20262.702.802.652.762.761.10%49,680
Aug 6, 20263.143.142.592.732.73-4.55%157,149
Aug 5, 20262.842.902.802.862.862.14%24,011
Aug 4, 20262.732.842.652.802.804.09%101,083
Aug 3, 20262.823.042.532.692.69-6.60%182,024
Jul 31, 20262.902.902.802.882.880.35%35,725
Jul 30, 20262.853.002.762.872.873.24%144,888
Jul 29, 20262.752.812.712.782.78-1.07%39,624
Jul 28, 20262.832.892.702.812.811.44%32,291
Jul 27, 20262.802.922.722.772.771.84%43,122
Jul 24, 20262.742.942.702.722.72-0.37%43,473
Jul 23, 20262.632.852.612.732.733.80%47,417