Sharma East India Hospitals & Medical Research Ltd (BOM:524548)
India · Delayed Price · Currency is INR 103.85
+9.40 (9.95%)
At close: May 27, 2026
BOM:524548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 101.00 | 104.00 | 96.00 | 103.85 | 103.85 | 9.95% | 548 |
| May 26, 2026 | 105.00 | 105.00 | 94.00 | 94.45 | 94.45 | -6.95% | 213 |
| May 25, 2026 | 95.01 | 101.50 | 95.01 | 101.50 | 101.50 | -0.09% | 10 |
| May 22, 2026 | 96.16 | 101.95 | 96.16 | 101.59 | 101.59 | 5.65% | 145 |
| May 21, 2026 | 103.80 | 103.80 | 94.90 | 96.16 | 96.16 | -6.02% | 710 |
| May 20, 2026 | 102.95 | 102.95 | 102.00 | 102.32 | 102.32 | -0.66% | 31 |
| May 19, 2026 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 1.98% | 175 |
| May 18, 2026 | 101.49 | 101.49 | 95.41 | 101.00 | 101.00 | -0.98% | 53 |
| May 15, 2026 | 98.40 | 102.00 | 98.40 | 102.00 | 102.00 | 1.58% | 158 |
| May 14, 2026 | 95.40 | 101.00 | 85.00 | 100.41 | 100.41 | -1.56% | 71 |
| May 13, 2026 | 102.70 | 102.70 | 96.50 | 102.00 | 102.00 | -0.68% | 71 |
| May 12, 2026 | 104.00 | 104.00 | 95.00 | 102.70 | 102.70 | 2.70% | 278 |
| May 11, 2026 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 311 |
| May 8, 2026 | 104.00 | 106.20 | 103.90 | 104.00 | 104.00 | 2.80% | 360 |
| May 7, 2026 | 100.50 | 103.00 | 100.00 | 101.17 | 101.17 | 0.17% | 1,985 |
| May 6, 2026 | 103.00 | 105.79 | 100.00 | 101.00 | 101.00 | -1.94% | 609 |
| May 5, 2026 | 102.78 | 104.90 | 100.00 | 103.00 | 103.00 | 0.21% | 169 |
| May 4, 2026 | 97.00 | 107.00 | 94.37 | 102.78 | 102.78 | 7.23% | 350 |
| Apr 30, 2026 | 112.80 | 112.80 | 95.00 | 95.85 | 95.85 | -5.43% | 185 |
| Apr 29, 2026 | 101.00 | 106.70 | 100.80 | 101.35 | 101.35 | -1.60% | 803 |
| Apr 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.05% | 2 |
| Apr 27, 2026 | 104.00 | 107.75 | 100.00 | 103.05 | 103.05 | -2.46% | 48 |
| Apr 24, 2026 | 108.50 | 108.50 | 100.80 | 105.65 | 105.65 | -2.98% | 1,284 |
| Apr 23, 2026 | 109.90 | 109.90 | 102.00 | 108.90 | 108.90 | 2.35% | 1,872 |
| Apr 22, 2026 | 110.00 | 110.00 | 103.00 | 106.40 | 106.40 | -0.47% | 429 |
| Apr 21, 2026 | 108.00 | 114.00 | 90.30 | 106.90 | 106.90 | 0.23% | 1,173 |
| Apr 20, 2026 | 107.50 | 113.90 | 101.60 | 106.65 | 106.65 | -0.79% | 1,003 |
| Apr 17, 2026 | 110.00 | 110.00 | 98.00 | 107.50 | 107.50 | 1.32% | 940 |
| Apr 16, 2026 | 112.00 | 112.00 | 104.00 | 106.10 | 106.10 | -0.75% | 536 |
| Apr 15, 2026 | 109.00 | 109.00 | 93.60 | 106.90 | 106.90 | 6.79% | 369 |
| Apr 13, 2026 | 94.20 | 105.00 | 94.20 | 100.10 | 100.10 | 6.26% | 468 |
| Apr 10, 2026 | 95.40 | 99.50 | 94.00 | 94.20 | 94.20 | -7.19% | 813 |
| Apr 9, 2026 | 102.50 | 102.50 | 99.00 | 101.50 | 101.50 | -1.46% | 355 |
| Apr 8, 2026 | 109.85 | 109.85 | 99.90 | 103.00 | 103.00 | 3.10% | 267 |
| Apr 7, 2026 | 94.35 | 105.70 | 94.35 | 99.90 | 99.90 | 5.38% | 185 |
| Apr 6, 2026 | 92.00 | 99.50 | 85.60 | 94.80 | 94.80 | -5.20% | 487 |
| Apr 2, 2026 | 95.60 | 101.95 | 95.20 | 100.00 | 100.00 | -2.82% | 50 |
| Apr 1, 2026 | 106.95 | 106.95 | 97.60 | 102.90 | 102.90 | -0.56% | 33 |
| Mar 30, 2026 | 111.99 | 111.99 | 95.15 | 103.48 | 103.48 | -0.54% | 828 |
| Mar 27, 2026 | 98.80 | 107.80 | 98.80 | 104.04 | 104.04 | 4.67% | 123 |
| Mar 25, 2026 | 98.80 | 105.00 | 98.80 | 99.40 | 99.40 | 0.61% | 62 |
| Mar 24, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | 115 |
| Mar 23, 2026 | 100.84 | 100.84 | 92.00 | 98.80 | 98.80 | -2.51% | 413 |
| Mar 20, 2026 | 110.90 | 110.90 | 92.75 | 101.34 | 101.34 | 5.53% | 554 |
| Mar 19, 2026 | 99.00 | 108.00 | 89.00 | 96.03 | 96.03 | -0.55% | 1,314 |
| Mar 18, 2026 | 94.91 | 105.09 | 85.00 | 96.56 | 96.56 | 10.25% | 1,521 |
| Mar 17, 2026 | 85.00 | 96.90 | 85.00 | 87.58 | 87.58 | -6.81% | 1,121 |
| Mar 16, 2026 | 95.70 | 95.70 | 82.04 | 93.98 | 93.98 | 7.59% | 21 |
| Mar 13, 2026 | 96.73 | 96.73 | 80.15 | 87.35 | 87.35 | -9.71% | 141 |
| Mar 11, 2026 | 97.49 | 97.49 | 96.74 | 96.74 | 96.74 | -1.23% | 14 |