Chennai Meenakshi Multispeciality Hospital Limited (BOM:523489)
India · Delayed Price · Currency is INR 35.00
-1.00 (-2.78%)
At close: Mar 27, 2026
BOM:523489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.00 | 36.00 | 32.55 | 35.00 | 35.00 | -2.78% | 1,486 |
| Mar 25, 2026 | 34.75 | 36.35 | 33.61 | 36.00 | 36.00 | 7.11% | 1,907 |
| Mar 24, 2026 | 33.00 | 35.79 | 33.00 | 33.61 | 33.61 | -6.61% | 4,494 |
| Mar 23, 2026 | 35.00 | 36.90 | 35.00 | 35.99 | 35.99 | 3.87% | 1,076 |
| Mar 20, 2026 | 38.85 | 38.85 | 33.30 | 34.65 | 34.65 | -6.35% | 1,340 |
| Mar 19, 2026 | 37.15 | 37.15 | 37.00 | 37.00 | 37.00 | -3.87% | 821 |
| Mar 18, 2026 | 38.50 | 38.70 | 37.05 | 38.49 | 38.49 | -0.54% | 315 |
| Mar 17, 2026 | 37.06 | 38.99 | 37.00 | 38.70 | 38.70 | 4.43% | 1,470 |
| Mar 16, 2026 | 37.98 | 38.18 | 37.00 | 37.06 | 37.06 | -1.96% | 235 |
| Mar 13, 2026 | 37.53 | 40.90 | 37.05 | 37.80 | 37.80 | 0.72% | 677 |
| Mar 12, 2026 | 37.50 | 39.00 | 35.75 | 37.53 | 37.53 | -0.45% | 4,612 |
| Mar 11, 2026 | 37.40 | 39.70 | 37.40 | 37.70 | 37.70 | -5.11% | 433 |
| Mar 10, 2026 | 38.00 | 40.30 | 37.51 | 39.73 | 39.73 | -0.40% | 4,499 |
| Mar 9, 2026 | 41.38 | 41.38 | 37.15 | 39.89 | 39.89 | -2.66% | 774 |
| Mar 6, 2026 | 42.00 | 42.00 | 37.00 | 40.98 | 40.98 | 5.59% | 172 |
| Mar 5, 2026 | 39.39 | 39.80 | 38.81 | 38.81 | 38.81 | -2.41% | 998 |
| Mar 4, 2026 | 34.70 | 40.20 | 34.70 | 39.77 | 39.77 | 3.89% | 543 |
| Mar 2, 2026 | 38.20 | 41.40 | 38.01 | 38.28 | 38.28 | 0.71% | 95 |
| Feb 27, 2026 | 37.50 | 40.00 | 37.50 | 38.01 | 38.01 | -6.49% | 4,631 |
| Feb 26, 2026 | 39.15 | 40.80 | 38.60 | 40.65 | 40.65 | 1.75% | 369 |
| Feb 25, 2026 | 40.00 | 40.50 | 38.00 | 39.95 | 39.95 | 0.48% | 653 |
| Feb 24, 2026 | 41.50 | 42.90 | 38.50 | 39.76 | 39.76 | -4.19% | 566 |
| Feb 23, 2026 | 39.33 | 45.19 | 39.33 | 41.50 | 41.50 | -5.01% | 473 |
| Feb 20, 2026 | 44.00 | 44.00 | 39.71 | 43.69 | 43.69 | -0.97% | 718 |
| Feb 19, 2026 | 37.50 | 44.12 | 37.50 | 44.12 | 44.12 | 7.61% | 388 |
| Feb 18, 2026 | 42.80 | 42.80 | 37.65 | 41.00 | 41.00 | 2.50% | 2,253 |
| Feb 17, 2026 | 38.13 | 40.00 | 38.13 | 40.00 | 40.00 | 4.90% | 150 |
| Feb 16, 2026 | 40.00 | 40.00 | 37.50 | 38.13 | 38.13 | -7.00% | 705 |
| Feb 13, 2026 | 41.32 | 41.32 | 37.56 | 41.00 | 41.00 | 1.21% | 2,355 |
| Feb 12, 2026 | 43.00 | 43.00 | 40.06 | 40.51 | 40.51 | -7.15% | 387 |
| Feb 11, 2026 | 43.66 | 43.66 | 38.90 | 43.63 | 43.63 | 7.09% | 4,520 |
| Feb 10, 2026 | 42.43 | 45.49 | 40.03 | 40.74 | 40.74 | -2.07% | 937 |
| Feb 9, 2026 | 38.69 | 41.90 | 38.50 | 41.60 | 41.60 | 8.05% | 1,242 |
| Feb 6, 2026 | 39.70 | 44.44 | 37.65 | 38.50 | 38.50 | -4.94% | 1,401 |
| Feb 5, 2026 | 39.60 | 40.50 | 39.00 | 40.50 | 40.50 | -1.22% | 728 |
| Feb 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.53% | 10 |
| Feb 3, 2026 | 39.00 | 42.50 | 39.00 | 42.50 | 42.50 | 3.63% | 576 |
| Feb 2, 2026 | 39.55 | 41.01 | 39.00 | 41.01 | 41.01 | - | 278 |
| Feb 1, 2026 | 41.00 | 41.05 | 41.00 | 41.01 | 41.01 | 0.02% | 578 |
| Jan 30, 2026 | 39.64 | 41.00 | 39.00 | 41.00 | 41.00 | - | 264 |
| Jan 29, 2026 | 41.00 | 41.25 | 41.00 | 41.00 | 41.00 | - | 306 |
| Jan 27, 2026 | 41.72 | 43.80 | 39.64 | 41.00 | 41.00 | -1.73% | 456 |
| Jan 23, 2026 | 43.86 | 43.86 | 40.95 | 41.72 | 41.72 | -2.98% | 76 |
| Jan 22, 2026 | 40.43 | 43.00 | 40.43 | 43.00 | 43.00 | 1.06% | 851 |
| Jan 21, 2026 | 42.03 | 46.23 | 41.90 | 42.55 | 42.55 | -3.36% | 1,635 |
| Jan 20, 2026 | 44.25 | 44.25 | 44.03 | 44.03 | 44.03 | - | 242 |
| Jan 19, 2026 | 45.43 | 47.10 | 44.03 | 44.03 | 44.03 | -4.98% | 856 |
| Jan 16, 2026 | 43.96 | 46.80 | 43.05 | 46.34 | 46.34 | 3.30% | 3,253 |
| Jan 14, 2026 | 45.14 | 45.14 | 42.05 | 44.86 | 44.86 | 4.33% | 990 |
| Jan 13, 2026 | 44.88 | 44.88 | 43.00 | 43.00 | 43.00 | -2.27% | 301 |