Sharma East India Hospitals & Medical Research Ltd (BOM:524548)
India · Delayed Price · Currency is INR 79.15
-8.15 (-9.34%)
At close: Oct 23, 2026
BOM:524548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 89.05 | 89.05 | 79.00 | 79.15 | 79.15 | -9.34% | 109 |
| Oct 22, 2026 | 81.00 | 87.30 | 81.00 | 87.30 | 87.30 | 7.78% | 61 |
| Oct 21, 2026 | 81.75 | 81.75 | 81.00 | 81.00 | 81.00 | -0.63% | 182 |
| Oct 19, 2026 | 82.88 | 85.90 | 81.50 | 81.51 | 81.51 | 0.32% | 147 |
| Oct 16, 2026 | 85.60 | 85.60 | 81.25 | 81.25 | 81.25 | -5.08% | 39 |
| Oct 15, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | 20 |
| Oct 14, 2026 | 80.40 | 85.60 | 80.40 | 85.60 | 85.60 | 6.48% | 74 |
| Oct 13, 2026 | 84.00 | 84.40 | 80.10 | 80.39 | 80.39 | -0.01% | 418 |
| Oct 12, 2026 | 90.00 | 90.00 | 80.00 | 80.40 | 80.40 | -2.07% | 117 |
| Oct 9, 2026 | 81.35 | 86.90 | 81.35 | 82.10 | 82.10 | 0.92% | 49 |
| Oct 8, 2026 | 85.00 | 86.75 | 81.35 | 81.35 | 81.35 | -8.34% | 357 |
| Oct 7, 2026 | 83.51 | 89.70 | 83.50 | 88.75 | 88.75 | 1.35% | 37 |
| Oct 6, 2026 | 84.82 | 88.00 | 84.00 | 87.57 | 87.57 | 3.05% | 125 |
| Oct 5, 2026 | 90.00 | 90.00 | 84.82 | 84.98 | 84.98 | -3.38% | 307 |
| Oct 1, 2026 | 89.98 | 89.98 | 87.95 | 87.95 | 87.95 | -0.06% | 74 |
| Sep 30, 2026 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | 3.17% | 131 |
| Sep 29, 2026 | 85.00 | 87.00 | 85.00 | 85.30 | 85.30 | 0.71% | 29 |
| Sep 28, 2026 | 86.01 | 86.75 | 84.00 | 84.70 | 84.70 | -1.51% | 449 |
| Sep 25, 2026 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | -3.91% | 240 |
| Sep 24, 2026 | 87.04 | 89.50 | 84.00 | 89.50 | 89.50 | 2.99% | 1,101 |
| Sep 23, 2026 | 90.50 | 92.04 | 85.40 | 86.90 | 86.90 | -4.28% | 721 |
| Sep 22, 2026 | 93.99 | 93.99 | 90.00 | 90.79 | 90.79 | -3.41% | 46 |
| Sep 21, 2026 | 93.99 | 94.00 | 90.00 | 94.00 | 94.00 | 4.79% | 319 |
| Sep 18, 2026 | 95.50 | 95.50 | 89.66 | 89.70 | 89.70 | -2.50% | 526 |
| Sep 17, 2026 | 95.00 | 98.50 | 88.00 | 92.00 | 92.00 | 5.73% | 266 |
| Sep 16, 2026 | 89.00 | 90.00 | 87.00 | 87.01 | 87.01 | -3.54% | 496 |
| Sep 15, 2026 | 99.00 | 99.00 | 90.10 | 90.20 | 90.20 | -2.22% | 5 |
| Sep 11, 2026 | 95.99 | 95.99 | 90.15 | 92.25 | 92.25 | 2.02% | 434 |
| Sep 10, 2026 | 93.50 | 93.50 | 89.00 | 90.42 | 90.42 | -3.29% | 316 |
| Sep 9, 2026 | 99.00 | 100.00 | 91.00 | 93.50 | 93.50 | 3.89% | 148 |
| Sep 8, 2026 | 95.00 | 95.00 | 89.50 | 90.00 | 90.00 | -4.31% | 62 |
| Sep 7, 2026 | 94.07 | 99.90 | 92.00 | 94.05 | 94.05 | -2.03% | 871 |
| Sep 4, 2026 | 98.99 | 98.99 | 93.25 | 96.00 | 96.00 | 0.52% | 134 |
| Sep 3, 2026 | 95.44 | 95.50 | 93.00 | 95.50 | 95.50 | 0.24% | 49 |
| Sep 2, 2026 | 96.14 | 98.50 | 93.00 | 95.27 | 95.27 | 0.73% | 393 |
| Sep 1, 2026 | 96.14 | 99.05 | 94.05 | 94.58 | 94.58 | 0.35% | 145 |
| Aug 31, 2026 | 95.00 | 96.00 | 93.55 | 94.25 | 94.25 | 0.31% | 325 |
| Aug 28, 2026 | 92.20 | 96.00 | 92.20 | 93.96 | 93.96 | -3.03% | 127 |
| Aug 27, 2026 | 95.00 | 96.90 | 93.50 | 96.90 | 96.90 | 4.19% | 396 |
| Aug 26, 2026 | 94.75 | 94.75 | 93.00 | 93.00 | 93.00 | -1.59% | 81 |
| Aug 25, 2026 | 99.00 | 99.00 | 94.00 | 94.50 | 94.50 | 1.50% | 37 |
| Aug 24, 2026 | 95.03 | 98.99 | 93.00 | 93.10 | 93.10 | -3.02% | 446 |
| Aug 21, 2026 | 104.00 | 104.00 | 96.00 | 96.00 | 96.00 | 1.69% | 122 |
| Aug 20, 2026 | 95.25 | 97.75 | 94.11 | 94.40 | 94.40 | -0.70% | 102 |
| Aug 19, 2026 | 95.95 | 95.95 | 94.50 | 95.07 | 95.07 | -2.90% | 857 |
| Aug 18, 2026 | 95.00 | 101.10 | 95.00 | 97.91 | 97.91 | 0.94% | 386 |
| Aug 17, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 0.52% | 163 |
| Aug 14, 2026 | 101.90 | 101.90 | 96.10 | 96.50 | 96.50 | -3.05% | 325 |
| Aug 13, 2026 | 99.65 | 102.99 | 98.10 | 99.54 | 99.54 | -0.96% | 46 |
| Aug 12, 2026 | 89.65 | 105.95 | 89.35 | 100.50 | 100.50 | 5.79% | 793 |