Sharma East India Hospitals & Medical Research Ltd (BOM:524548)
India · Delayed Price · Currency is INR 96.00
+1.60 (1.69%)
At close: Aug 21, 2026
BOM:524548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 102.90 | 102.90 | 94.00 | 95.00 | 95.00 | 0.08% | 278 |
| Aug 10, 2026 | 94.50 | 101.90 | 94.20 | 94.92 | 94.92 | -5.77% | 426 |
| Aug 7, 2026 | 98.75 | 101.00 | 98.50 | 100.73 | 100.73 | 3.05% | 54 |
| Aug 6, 2026 | 96.01 | 102.50 | 95.00 | 97.75 | 97.75 | -2.74% | 1,106 |
| Aug 5, 2026 | 99.00 | 100.50 | 99.00 | 100.50 | 100.50 | 1.07% | 60 |
| Aug 4, 2026 | 98.60 | 102.00 | 98.00 | 99.44 | 99.44 | 0.85% | 244 |
| Aug 3, 2026 | 100.90 | 103.00 | 98.60 | 98.60 | 98.60 | -1.15% | 95 |
| Jul 31, 2026 | 100.00 | 104.90 | 97.00 | 99.75 | 99.75 | -1.14% | 204 |
| Jul 30, 2026 | 96.00 | 100.90 | 96.00 | 100.90 | 100.90 | - | 14 |
| Jul 29, 2026 | 101.00 | 101.00 | 100.00 | 100.90 | 100.90 | 0.90% | 265 |
| Jul 28, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.93% | 20 |
| Jul 27, 2026 | 99.00 | 100.00 | 95.71 | 96.22 | 96.22 | -4.64% | 355 |
| Jul 24, 2026 | 104.90 | 104.90 | 98.00 | 100.90 | 100.90 | 7.28% | 261 |
| Jul 23, 2026 | 99.85 | 100.00 | 94.05 | 94.05 | 94.05 | -5.95% | 24 |
| Jul 22, 2026 | 100.77 | 100.77 | 97.00 | 100.00 | 100.00 | 0.22% | 37 |
| Jul 21, 2026 | 99.50 | 103.98 | 97.00 | 99.78 | 99.78 | -0.22% | 980 |
| Jul 20, 2026 | 106.00 | 106.00 | 97.00 | 100.00 | 100.00 | 4.17% | 112 |
| Jul 17, 2026 | 97.39 | 97.75 | 94.75 | 96.00 | 96.00 | -1.43% | 23 |
| Jul 16, 2026 | 91.00 | 101.00 | 91.00 | 97.39 | 97.39 | 0.90% | 149 |
| Jul 15, 2026 | 105.90 | 105.90 | 96.52 | 96.52 | 96.52 | -0.79% | 2,143 |
| Jul 14, 2026 | 100.43 | 106.00 | 97.00 | 97.29 | 97.29 | -2.65% | 316 |
| Jul 13, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | -0.50% | 630 |
| Jul 10, 2026 | 106.00 | 106.00 | 97.00 | 100.44 | 100.44 | -6.96% | 557 |
| Jul 9, 2026 | 99.75 | 110.90 | 97.00 | 107.95 | 107.95 | 6.41% | 371 |
| Jul 8, 2026 | 101.00 | 101.49 | 100.00 | 101.45 | 101.45 | -0.54% | 203 |
| Jul 7, 2026 | 105.50 | 105.50 | 99.00 | 102.00 | 102.00 | -3.77% | 165 |
| Jul 6, 2026 | 112.00 | 112.00 | 106.00 | 106.00 | 106.00 | 1.10% | 323 |
| Jul 2, 2026 | 107.00 | 107.00 | 96.00 | 104.85 | 104.85 | 2.59% | 264 |
| Jul 1, 2026 | 115.00 | 115.00 | 96.65 | 102.20 | 102.20 | 4.61% | 224 |
| Jun 30, 2026 | 104.45 | 104.50 | 96.15 | 97.70 | 97.70 | -6.51% | 249 |
| Jun 29, 2026 | 101.00 | 105.00 | 97.00 | 104.50 | 104.50 | 3.47% | 118 |
| Jun 25, 2026 | 101.00 | 103.85 | 101.00 | 101.00 | 101.00 | -2.88% | 340 |
| Jun 24, 2026 | 103.95 | 104.00 | 103.95 | 104.00 | 104.00 | - | 7 |
| Jun 23, 2026 | 103.00 | 104.80 | 101.10 | 104.00 | 104.00 | 0.24% | 128 |
| Jun 22, 2026 | 104.85 | 104.85 | 96.20 | 103.75 | 103.75 | 2.02% | 459 |
| Jun 19, 2026 | 103.50 | 103.50 | 95.10 | 101.70 | 101.70 | 1.19% | 446 |
| Jun 18, 2026 | 100.45 | 102.55 | 100.45 | 100.50 | 100.50 | 0.05% | 231 |
| Jun 17, 2026 | 97.10 | 108.80 | 97.10 | 100.45 | 100.45 | -2.48% | 262 |
| Jun 16, 2026 | 103.05 | 104.50 | 99.90 | 103.00 | 103.00 | -1.44% | 188 |
| Jun 15, 2026 | 103.05 | 109.90 | 101.00 | 104.50 | 104.50 | 1.41% | 420 |
| Jun 12, 2026 | 106.70 | 106.70 | 102.00 | 103.05 | 103.05 | -3.42% | 874 |
| Jun 10, 2026 | 106.70 | 106.70 | 103.00 | 106.70 | 106.70 | -1.11% | 1,338 |