Sharma East India Hospitals & Medical Research Ltd (BOM:524548)
India · Delayed Price · Currency is INR 102.20
-9.65 (-8.63%)
At close: Jan 20, 2026
BOM:524548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 103.00 | 103.00 | 98.50 | 101.50 | 101.50 | 0.54% | 153 |
| Jan 22, 2026 | 95.25 | 105.00 | 95.25 | 100.95 | 100.95 | 5.49% | 365 |
| Jan 21, 2026 | 92.35 | 112.00 | 92.35 | 95.70 | 95.70 | -6.36% | 541 |
| Jan 20, 2026 | 114.95 | 114.95 | 102.00 | 102.20 | 102.20 | -8.63% | 669 |
| Jan 19, 2026 | 115.00 | 119.80 | 109.70 | 111.85 | 111.85 | -8.17% | 2,263 |
| Jan 16, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.53% | 14 |
| Jan 14, 2026 | 131.05 | 131.05 | 114.00 | 122.45 | 122.45 | 1.83% | 138 |
| Jan 13, 2026 | 116.20 | 121.85 | 110.90 | 120.25 | 120.25 | 3.00% | 242 |
| Jan 12, 2026 | 119.25 | 124.10 | 112.60 | 116.75 | 116.75 | -4.03% | 53 |
| Jan 9, 2026 | 127.00 | 127.00 | 121.05 | 121.65 | 121.65 | -4.21% | 181 |
| Jan 8, 2026 | 129.55 | 129.55 | 127.00 | 127.00 | 127.00 | - | 42 |
| Jan 7, 2026 | 123.50 | 129.40 | 123.50 | 127.00 | 127.00 | -2.35% | 667 |
| Jan 6, 2026 | 122.20 | 131.40 | 122.20 | 130.05 | 130.05 | -1.03% | 381 |
| Jan 5, 2026 | 121.50 | 131.50 | 121.50 | 131.40 | 131.40 | 3.30% | 226 |
| Jan 2, 2026 | 125.55 | 132.50 | 120.00 | 127.20 | 127.20 | -4.32% | 634 |
| Jan 1, 2026 | 129.40 | 134.00 | 125.20 | 132.95 | 132.95 | 1.72% | 832 |
| Dec 31, 2025 | 130.00 | 136.90 | 130.00 | 130.70 | 130.70 | 0.65% | 176 |
| Dec 30, 2025 | 142.00 | 142.80 | 125.30 | 129.85 | 129.85 | -4.87% | 750 |
| Dec 29, 2025 | 128.20 | 142.80 | 128.20 | 136.50 | 136.50 | 4.44% | 914 |
| Dec 26, 2025 | 129.10 | 148.00 | 129.10 | 130.70 | 130.70 | -7.80% | 1,266 |
| Dec 24, 2025 | 137.00 | 147.85 | 131.10 | 141.75 | 141.75 | 3.13% | 3,373 |
| Dec 23, 2025 | 136.00 | 143.40 | 131.15 | 137.45 | 137.45 | 4.80% | 739 |
| Dec 22, 2025 | 129.85 | 131.15 | 125.00 | 131.15 | 131.15 | 1.00% | 183 |
| Dec 19, 2025 | 136.00 | 136.45 | 120.10 | 129.85 | 129.85 | -0.46% | 465 |
| Dec 18, 2025 | 137.80 | 137.80 | 128.15 | 130.45 | 130.45 | -5.47% | 390 |
| Dec 17, 2025 | 139.65 | 139.65 | 138.00 | 138.00 | 138.00 | -0.72% | 18 |
| Dec 16, 2025 | 145.80 | 145.80 | 139.00 | 139.00 | 139.00 | 4.24% | 769 |
| Dec 15, 2025 | 139.60 | 150.50 | 132.00 | 133.35 | 133.35 | -2.59% | 1,958 |
| Dec 12, 2025 | 132.30 | 137.00 | 125.85 | 136.90 | 136.90 | 4.34% | 403 |
| Dec 11, 2025 | 120.20 | 134.50 | 120.20 | 131.20 | 131.20 | 1.00% | 350 |
| Dec 10, 2025 | 134.35 | 134.35 | 120.95 | 129.90 | 129.90 | -3.31% | 187 |
| Dec 9, 2025 | 120.00 | 137.95 | 120.00 | 134.35 | 134.35 | 2.05% | 947 |
| Dec 8, 2025 | 130.00 | 134.90 | 118.25 | 131.65 | 131.65 | 0.23% | 248 |
| Dec 5, 2025 | 125.00 | 134.00 | 125.00 | 131.35 | 131.35 | -4.02% | 990 |
| Dec 4, 2025 | 130.90 | 137.15 | 124.40 | 136.85 | 136.85 | 4.55% | 195 |
| Dec 3, 2025 | 129.80 | 136.10 | 125.50 | 130.90 | 130.90 | 0.96% | 577 |
| Dec 2, 2025 | 128.20 | 133.65 | 122.05 | 129.65 | 129.65 | 1.13% | 130 |
| Dec 1, 2025 | 139.55 | 139.55 | 126.50 | 128.20 | 128.20 | -3.57% | 773 |
| Nov 28, 2025 | 135.85 | 137.95 | 132.95 | 132.95 | 132.95 | -0.67% | 750 |
| Nov 27, 2025 | 126.00 | 133.95 | 126.00 | 133.85 | 133.85 | 1.40% | 566 |
| Nov 26, 2025 | 140.00 | 140.00 | 130.05 | 132.00 | 132.00 | -3.54% | 524 |
| Nov 25, 2025 | 138.25 | 138.25 | 130.10 | 136.85 | 136.85 | -0.04% | 595 |
| Nov 24, 2025 | 141.60 | 141.60 | 128.35 | 136.90 | 136.90 | 1.44% | 144 |
| Nov 21, 2025 | 129.15 | 137.95 | 129.15 | 134.95 | 134.95 | -0.70% | 272 |
| Nov 20, 2025 | 133.90 | 138.85 | 127.20 | 135.90 | 135.90 | 1.57% | 229 |
| Nov 19, 2025 | 128.00 | 133.95 | 128.00 | 133.80 | 133.80 | 2.14% | 472 |
| Nov 18, 2025 | 133.95 | 140.60 | 131.00 | 131.00 | 131.00 | -2.20% | 161 |
| Nov 17, 2025 | 128.90 | 135.60 | 128.85 | 133.95 | 133.95 | -1.22% | 1,728 |
| Nov 14, 2025 | 135.90 | 135.90 | 129.15 | 135.60 | 135.60 | -0.22% | 919 |
| Nov 13, 2025 | 136.95 | 136.95 | 125.00 | 135.90 | 135.90 | 4.18% | 825 |