Chennai Meenakshi Multispeciality Hospital Limited (BOM:523489)
India · Delayed Price · Currency is INR 41.72
-1.28 (-2.98%)
At close: Jan 23, 2026
BOM:523489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 44.35 | 44.35 | 42.14 | 44.00 | 44.00 | -0.79% | 762 |
| Jan 9, 2026 | 44.48 | 44.48 | 44.35 | 44.35 | 44.35 | -0.29% | 145 |
| Jan 8, 2026 | 46.45 | 46.45 | 44.33 | 44.48 | 44.48 | -4.67% | 2,303 |
| Jan 7, 2026 | 48.18 | 48.18 | 46.11 | 46.66 | 46.66 | -3.17% | 1,419 |
| Jan 6, 2026 | 46.12 | 49.90 | 46.12 | 48.19 | 48.19 | -0.72% | 3,566 |
| Jan 5, 2026 | 47.76 | 49.00 | 46.00 | 48.54 | 48.54 | 1.61% | 3,287 |
| Jan 2, 2026 | 44.65 | 48.20 | 44.65 | 47.77 | 47.77 | 3.89% | 580 |
| Jan 1, 2026 | 45.96 | 45.98 | 45.96 | 45.98 | 45.98 | -0.02% | 104 |
| Dec 31, 2025 | 46.48 | 46.48 | 44.65 | 45.99 | 45.99 | -1.05% | 858 |
| Dec 30, 2025 | 49.35 | 49.35 | 44.65 | 46.48 | 46.48 | -1.11% | 976 |
| Dec 29, 2025 | 45.44 | 48.00 | 45.00 | 47.00 | 47.00 | 2.40% | 407 |
| Dec 26, 2025 | 45.95 | 47.00 | 43.66 | 45.90 | 45.90 | -0.11% | 973 |
| Dec 24, 2025 | 46.70 | 46.70 | 44.43 | 45.95 | 45.95 | -1.71% | 647 |
| Dec 23, 2025 | 46.93 | 48.31 | 44.20 | 46.75 | 46.75 | 1.61% | 889 |
| Dec 22, 2025 | 47.37 | 48.80 | 45.50 | 46.01 | 46.01 | -2.87% | 2,233 |
| Dec 19, 2025 | 48.85 | 49.75 | 47.36 | 47.37 | 47.37 | -4.97% | 760 |
| Dec 18, 2025 | 49.72 | 49.86 | 49.72 | 49.85 | 49.85 | -0.02% | 47 |
| Dec 17, 2025 | 49.97 | 50.90 | 46.32 | 49.86 | 49.86 | 2.28% | 3,023 |
| Dec 16, 2025 | 49.65 | 50.00 | 47.17 | 48.75 | 48.75 | -1.81% | 1,548 |
| Dec 15, 2025 | 51.50 | 51.86 | 49.01 | 49.65 | 49.65 | 0.40% | 2,817 |
| Dec 12, 2025 | 49.40 | 49.45 | 47.20 | 49.45 | 49.45 | 4.94% | 1,189 |
| Dec 11, 2025 | 44.88 | 47.12 | 44.88 | 47.12 | 47.12 | 4.99% | 1,947 |
| Dec 10, 2025 | 42.75 | 44.88 | 40.62 | 44.88 | 44.88 | 4.98% | 1,808 |
| Dec 9, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 10 |
| Dec 8, 2025 | 44.00 | 44.90 | 42.75 | 42.75 | 42.75 | -5.00% | 649 |
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 45 |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 600 |
| Nov 27, 2025 | 42.75 | 45.00 | 42.66 | 45.00 | 45.00 | 0.22% | 322 |
| Nov 26, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.02% | 2 |
| Nov 24, 2025 | 42.41 | 45.67 | 41.33 | 44.91 | 44.91 | 3.24% | 425 |
| Nov 21, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 210 |
| Nov 20, 2025 | 43.32 | 43.50 | 43.32 | 43.50 | 43.50 | -4.61% | 267 |
| Nov 19, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | - | 500 |
| Nov 18, 2025 | 47.50 | 47.50 | 45.60 | 45.60 | 45.60 | -5.00% | 205 |
| Nov 14, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | -1.84% | 543 |
| Nov 13, 2025 | 44.27 | 48.90 | 44.27 | 48.90 | 48.90 | 4.94% | 328 |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 130 |
| Nov 11, 2025 | 46.60 | 48.00 | 46.60 | 46.60 | 46.60 | -2.82% | 67 |
| Nov 10, 2025 | 48.00 | 48.99 | 47.10 | 47.95 | 47.95 | -3.11% | 274 |
| Nov 7, 2025 | 50.50 | 52.35 | 49.49 | 49.49 | 49.49 | -1.02% | 116 |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 206 |
| Nov 4, 2025 | 52.25 | 52.99 | 52.00 | 52.00 | 52.00 | -0.48% | 578 |