Chennai Meenakshi Multispeciality Hospital Limited (BOM:523489)
India · Delayed Price · Currency is INR 33.05
-0.51 (-1.52%)
At close: Jul 29, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.27 | 33.27 | 33.00 | 33.00 | 33.00 | -1.29% | 52 |
| Jul 31, 2025 | 32.81 | 34.00 | 31.65 | 33.43 | 33.43 | -0.68% | 216 |
| Jul 30, 2025 | 32.78 | 33.75 | 32.05 | 33.66 | 33.66 | 1.85% | 396 |
| Jul 29, 2025 | 33.40 | 33.40 | 32.00 | 33.05 | 33.05 | -1.52% | 1,035 |
| Jul 28, 2025 | 33.60 | 33.70 | 33.00 | 33.56 | 33.56 | 0.21% | 702 |
| Jul 25, 2025 | 32.80 | 33.90 | 32.80 | 33.49 | 33.49 | 2.13% | 2,368 |
| Jul 24, 2025 | 35.99 | 35.99 | 32.61 | 32.79 | 32.79 | -2.32% | 4,491 |
| Jul 23, 2025 | 33.52 | 34.35 | 33.50 | 33.57 | 33.57 | -2.98% | 1,786 |
| Jul 22, 2025 | 33.95 | 35.85 | 32.50 | 34.60 | 34.60 | 3.19% | 2,158 |
| Jul 21, 2025 | 33.56 | 34.95 | 33.50 | 33.53 | 33.53 | -0.03% | 1,425 |
| Jul 18, 2025 | 34.25 | 35.20 | 33.51 | 33.54 | 33.54 | -1.50% | 923 |
| Jul 17, 2025 | 33.55 | 34.80 | 33.51 | 34.05 | 34.05 | 0.92% | 699 |
| Jul 16, 2025 | 33.65 | 36.10 | 33.00 | 33.74 | 33.74 | -1.11% | 11,960 |
| Jul 15, 2025 | 33.00 | 35.40 | 33.00 | 34.12 | 34.12 | 1.10% | 1,898 |
| Jul 14, 2025 | 33.00 | 35.80 | 33.00 | 33.75 | 33.75 | -0.15% | 1,050 |
| Jul 11, 2025 | 35.20 | 35.20 | 33.03 | 33.80 | 33.80 | 2.36% | 444 |
| Jul 10, 2025 | 33.30 | 33.46 | 33.02 | 33.02 | 33.02 | -0.84% | 654 |
| Jul 9, 2025 | 34.60 | 35.20 | 33.21 | 33.30 | 33.30 | -4.12% | 1,531 |
| Jul 8, 2025 | 33.15 | 35.15 | 33.00 | 34.73 | 34.73 | 1.61% | 369 |
| Jul 7, 2025 | 33.95 | 34.50 | 33.10 | 34.18 | 34.18 | 3.39% | 2,721 |
| Jul 4, 2025 | 32.20 | 34.65 | 32.20 | 33.06 | 33.06 | 0.79% | 662 |
| Jul 3, 2025 | 32.50 | 34.40 | 32.25 | 32.80 | 32.80 | 0.18% | 2,216 |
| Jul 2, 2025 | 32.84 | 35.20 | 32.15 | 32.74 | 32.74 | -0.79% | 910 |
| Jul 1, 2025 | 33.02 | 33.02 | 33.00 | 33.00 | 33.00 | -0.06% | 19 |
| Jun 30, 2025 | 33.50 | 33.95 | 32.60 | 33.02 | 33.02 | -2.88% | 5,192 |
| Jun 27, 2025 | 34.95 | 34.95 | 33.00 | 34.00 | 34.00 | 2.72% | 326 |
| Jun 26, 2025 | 31.30 | 36.60 | 31.30 | 33.10 | 33.10 | -0.57% | 951 |
| Jun 25, 2025 | 34.25 | 34.45 | 32.60 | 33.29 | 33.29 | 0.21% | 113 |
| Jun 24, 2025 | 34.60 | 34.80 | 32.20 | 33.22 | 33.22 | -2.15% | 3,903 |
| Jun 23, 2025 | 35.10 | 35.10 | 32.00 | 33.95 | 33.95 | -0.82% | 728 |
| Jun 20, 2025 | 32.00 | 35.70 | 32.00 | 34.23 | 34.23 | 2.89% | 1,172 |
| Jun 19, 2025 | 34.00 | 34.00 | 32.00 | 33.27 | 33.27 | 0.21% | 988 |
| Jun 18, 2025 | 32.50 | 34.00 | 32.50 | 33.20 | 33.20 | 2.66% | 342 |
| Jun 17, 2025 | 33.00 | 33.85 | 32.09 | 32.34 | 32.34 | -3.03% | 1,099 |
| Jun 16, 2025 | 35.99 | 35.99 | 33.00 | 33.35 | 33.35 | -5.09% | 1,952 |
| Jun 13, 2025 | 31.80 | 35.94 | 31.80 | 35.14 | 35.14 | 2.00% | 3,384 |
| Jun 12, 2025 | 35.70 | 35.70 | 31.55 | 34.45 | 34.45 | 5.03% | 3,510 |
| Jun 11, 2025 | 36.00 | 36.00 | 32.65 | 32.80 | 32.80 | -3.42% | 2,373 |
| Jun 10, 2025 | 34.00 | 34.00 | 33.90 | 33.96 | 33.96 | 3.38% | 350 |
| Jun 9, 2025 | 31.79 | 34.01 | 30.66 | 32.85 | 32.85 | 4.52% | 5,326 |
| Jun 6, 2025 | 30.51 | 31.75 | 30.51 | 31.43 | 31.43 | 0.35% | 1,008 |
| Jun 5, 2025 | 31.35 | 31.99 | 30.58 | 31.32 | 31.32 | 0.71% | 10,910 |
| Jun 4, 2025 | 30.84 | 31.95 | 30.84 | 31.10 | 31.10 | 0.84% | 5,151 |
| Jun 3, 2025 | 30.65 | 33.40 | 30.65 | 30.84 | 30.84 | -3.56% | 22,095 |
| Jun 2, 2025 | 33.75 | 33.75 | 31.91 | 31.98 | 31.98 | -4.76% | 12,559 |
| May 30, 2025 | 33.29 | 33.75 | 32.20 | 33.58 | 33.58 | 4.45% | 9,624 |
| May 29, 2025 | 34.00 | 34.00 | 31.45 | 32.15 | 32.15 | -0.80% | 5,989 |
| May 28, 2025 | 33.39 | 33.39 | 31.90 | 32.41 | 32.41 | -3.40% | 3,667 |
| May 27, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | 9 |
| May 26, 2025 | 32.50 | 34.59 | 31.55 | 33.55 | 33.55 | 1.57% | 4,088 |