Chennai Meenakshi Multispeciality Hospital Limited (BOM:523489)
India · Delayed Price · Currency is INR 36.40
-0.60 (-1.62%)
At close: Oct 23, 2026
BOM:523489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.35 | 37.35 | 36.40 | 36.40 | 36.40 | -1.62% | 106 |
| Oct 22, 2026 | 36.68 | 37.00 | 35.10 | 37.00 | 37.00 | -2.35% | 2,750 |
| Oct 21, 2026 | 38.95 | 38.95 | 37.01 | 37.89 | 37.89 | -1.58% | 218 |
| Oct 19, 2026 | 37.00 | 39.00 | 37.00 | 38.50 | 38.50 | 4.34% | 217 |
| Oct 16, 2026 | 37.39 | 37.39 | 36.78 | 36.90 | 36.90 | -0.32% | 452 |
| Oct 15, 2026 | 36.75 | 38.00 | 36.70 | 37.02 | 37.02 | -5.00% | 700 |
| Oct 14, 2026 | 41.99 | 42.00 | 36.15 | 38.97 | 38.97 | 2.55% | 911 |
| Oct 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,450 |
| Oct 12, 2026 | 35.25 | 38.50 | 35.25 | 38.00 | 38.00 | - | 1,060 |
| Oct 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,100 |
| Oct 8, 2026 | 38.09 | 38.09 | 37.90 | 38.00 | 38.00 | -0.24% | 241 |
| Oct 7, 2026 | 38.40 | 38.40 | 36.63 | 38.09 | 38.09 | 1.52% | 2,872 |
| Oct 6, 2026 | 37.00 | 38.25 | 35.22 | 37.52 | 37.52 | 1.98% | 1,532 |
| Oct 5, 2026 | 36.85 | 37.03 | 36.79 | 36.79 | 36.79 | 0.49% | 104 |
| Oct 1, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.03% | 14 |
| Sep 30, 2026 | 36.25 | 36.60 | 36.20 | 36.60 | 36.60 | -1.08% | 103 |
| Sep 29, 2026 | 37.15 | 37.20 | 37.00 | 37.00 | 37.00 | -5.25% | 1,202 |
| Sep 28, 2026 | 38.32 | 39.50 | 38.27 | 39.05 | 39.05 | 1.91% | 2,508 |
| Sep 25, 2026 | 36.81 | 38.32 | 36.81 | 38.32 | 38.32 | -0.49% | 109 |
| Sep 24, 2026 | 38.70 | 38.70 | 37.70 | 38.51 | 38.51 | -1.00% | 63 |
| Sep 23, 2026 | 38.50 | 38.90 | 38.50 | 38.90 | 38.90 | 3.05% | 204 |
| Sep 22, 2026 | 38.00 | 38.50 | 36.57 | 37.75 | 37.75 | 1.81% | 2,804 |
| Sep 21, 2026 | 38.80 | 38.80 | 36.50 | 37.08 | 37.08 | -3.94% | 1,664 |
| Sep 18, 2026 | 39.50 | 39.50 | 37.00 | 38.60 | 38.60 | 0.23% | 92 |
| Sep 17, 2026 | 38.85 | 38.85 | 37.00 | 38.51 | 38.51 | 0.86% | 334 |
| Sep 16, 2026 | 36.76 | 38.30 | 36.76 | 38.18 | 38.18 | 3.86% | 398 |
| Sep 15, 2026 | 36.10 | 37.90 | 36.10 | 36.76 | 36.76 | -3.11% | 1,023 |
| Sep 11, 2026 | 38.00 | 38.40 | 36.05 | 37.94 | 37.94 | -0.81% | 418 |
| Sep 10, 2026 | 38.50 | 38.50 | 37.50 | 38.25 | 38.25 | 0.95% | 246 |
| Sep 9, 2026 | 39.00 | 39.00 | 36.60 | 37.89 | 37.89 | -2.22% | 959 |
| Sep 8, 2026 | 39.85 | 39.85 | 38.75 | 38.75 | 38.75 | -0.62% | 461 |
| Sep 7, 2026 | 37.05 | 43.00 | 37.05 | 38.99 | 38.99 | 3.97% | 1,638 |
| Sep 4, 2026 | 38.88 | 38.99 | 36.31 | 37.50 | 37.50 | -3.55% | 2,074 |
| Sep 3, 2026 | 39.30 | 39.30 | 37.50 | 38.88 | 38.88 | -1.07% | 526 |
| Sep 2, 2026 | 38.00 | 44.00 | 38.00 | 39.30 | 39.30 | 2.37% | 1,078 |
| Sep 1, 2026 | 38.00 | 39.00 | 36.27 | 38.39 | 38.39 | 2.37% | 3,074 |
| Aug 31, 2026 | 38.79 | 38.79 | 36.01 | 37.50 | 37.50 | -1.94% | 1,945 |
| Aug 28, 2026 | 38.32 | 38.32 | 36.05 | 38.24 | 38.24 | 0.76% | 556 |
| Aug 27, 2026 | 37.85 | 38.00 | 37.50 | 37.95 | 37.95 | 0.26% | 907 |
| Aug 26, 2026 | 38.50 | 38.50 | 37.85 | 37.85 | 37.85 | -0.63% | 35 |
| Aug 25, 2026 | 37.30 | 38.29 | 36.06 | 38.09 | 38.09 | 5.37% | 912 |
| Aug 24, 2026 | 37.85 | 37.85 | 36.05 | 36.15 | 36.15 | 0.28% | 2,370 |
| Aug 21, 2026 | 38.00 | 38.00 | 36.00 | 36.05 | 36.05 | -5.13% | 2,083 |
| Aug 20, 2026 | 38.20 | 38.20 | 37.40 | 38.00 | 38.00 | 3.60% | 1,108 |
| Aug 19, 2026 | 37.17 | 38.75 | 36.25 | 36.68 | 36.68 | -1.79% | 847 |
| Aug 18, 2026 | 39.00 | 39.00 | 36.01 | 37.35 | 37.35 | -4.60% | 2,861 |
| Aug 17, 2026 | 39.30 | 39.30 | 39.15 | 39.15 | 39.15 | -0.63% | 121 |
| Aug 14, 2026 | 37.98 | 39.40 | 37.10 | 39.40 | 39.40 | 3.74% | 1,486 |
| Aug 13, 2026 | 38.19 | 38.19 | 37.10 | 37.98 | 37.98 | -0.55% | 374 |
| Aug 12, 2026 | 39.00 | 39.00 | 37.40 | 38.19 | 38.19 | -2.03% | 183 |