Looks Health Services Limited (BOM:534422)
India · Delayed Price · Currency is INR 6.02
-0.18 (-2.90%)
At close: Jan 22, 2026
Looks Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.12 | 6.50 | 5.92 | 6.02 | 6.02 | -2.90% | 14,628 |
| Jan 21, 2026 | 6.23 | 6.54 | 5.92 | 6.20 | 6.20 | -0.48% | 35,522 |
| Jan 20, 2026 | 5.85 | 6.35 | 5.82 | 6.23 | 6.23 | 2.81% | 15,840 |
| Jan 19, 2026 | 6.67 | 6.68 | 6.06 | 6.06 | 6.06 | -4.87% | 43,973 |
| Jan 16, 2026 | 6.37 | 6.37 | 5.95 | 6.37 | 6.37 | 4.94% | 47,598 |
| Jan 14, 2026 | 6.07 | 6.07 | 5.91 | 6.07 | 6.07 | 4.84% | 26,712 |
| Jan 13, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 4.89% | 9,197 |
| Jan 12, 2026 | 5.13 | 5.57 | 5.13 | 5.52 | 5.52 | 3.95% | 36,768 |
| Jan 9, 2026 | 5.29 | 5.31 | 5.05 | 5.31 | 5.31 | 4.94% | 17,262 |
| Jan 8, 2026 | 5.00 | 5.20 | 4.80 | 5.06 | 5.06 | 1.40% | 7,339 |
| Jan 7, 2026 | 5.15 | 5.40 | 4.95 | 4.99 | 4.99 | -4.04% | 8,078 |
| Jan 6, 2026 | 5.69 | 5.69 | 5.19 | 5.20 | 5.20 | -4.76% | 25,911 |
| Jan 5, 2026 | 5.33 | 5.67 | 5.19 | 5.46 | 5.46 | 0.18% | 8,384 |
| Jan 2, 2026 | 5.88 | 5.88 | 5.41 | 5.45 | 5.45 | -3.71% | 8,655 |
| Jan 1, 2026 | 5.27 | 5.75 | 5.27 | 5.66 | 5.66 | 2.17% | 16,724 |
| Dec 31, 2025 | 5.61 | 5.70 | 5.54 | 5.54 | 5.54 | -4.97% | 12,591 |
| Dec 30, 2025 | 6.08 | 6.08 | 5.78 | 5.83 | 5.83 | -4.11% | 47,441 |
| Dec 29, 2025 | 6.69 | 6.69 | 6.08 | 6.08 | 6.08 | -4.85% | 228,848 |
| Dec 26, 2025 | 6.45 | 6.45 | 5.88 | 6.39 | 6.39 | 3.90% | 337,368 |
| Dec 24, 2025 | 6.14 | 6.15 | 5.88 | 6.15 | 6.15 | 4.95% | 158,438 |
| Dec 23, 2025 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 4.83% | 67,606 |
| Dec 22, 2025 | 5.59 | 5.59 | 5.15 | 5.59 | 5.59 | 4.88% | 80,180 |
| Dec 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 4.92% | 64,463 |
| Dec 18, 2025 | 5.24 | 5.25 | 4.81 | 5.08 | 5.08 | 1.60% | 71,205 |
| Dec 17, 2025 | 5.13 | 5.13 | 4.76 | 5.00 | 5.00 | 2.25% | 96,700 |
| Dec 16, 2025 | 4.89 | 4.89 | 4.86 | 4.89 | 4.89 | 4.94% | 91,613 |
| Dec 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 663 |
| Dec 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.96% | 404 |
| Dec 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.96% | 1,938 |
| Dec 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.95% | 27,775 |
| Dec 9, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 4.92% | 4,375 |
| Dec 8, 2025 | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | -1.08% | 1,961 |
| Dec 5, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | -3.65% | 1,494 |
| Dec 4, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | -2.78% | 2,389 |
| Dec 3, 2025 | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -1.74% | 4,701 |
| Dec 2, 2025 | 4.08 | 4.24 | 3.92 | 4.02 | 4.02 | -0.50% | 53,737 |
| Dec 1, 2025 | 3.85 | 4.04 | 3.84 | 4.04 | 4.04 | 4.94% | 64,907 |
| Nov 28, 2025 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -4.94% | 495 |
| Nov 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.93% | 1,600 |
| Nov 26, 2025 | 3.86 | 4.26 | 3.86 | 4.26 | 4.26 | 4.93% | 5,035 |
| Nov 25, 2025 | 4.26 | 4.26 | 4.06 | 4.06 | 4.06 | -4.69% | 1,003 |
| Nov 24, 2025 | 4.26 | 4.27 | 4.26 | 4.26 | 4.26 | -4.91% | 6,263 |
| Nov 21, 2025 | 4.48 | 4.48 | 4.35 | 4.48 | 4.48 | -1.97% | 1,762 |
| Nov 20, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | -4.79% | 212 |
| Nov 18, 2025 | 4.78 | 5.28 | 4.78 | 4.80 | 4.80 | -4.57% | 5,630 |
| Nov 17, 2025 | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -4.91% | 10,843 |
| Nov 14, 2025 | 5.29 | 5.29 | 4.80 | 5.29 | 5.29 | 4.96% | 38,127 |
| Nov 13, 2025 | 4.68 | 5.04 | 4.56 | 5.04 | 5.04 | 5.00% | 2,871 |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 743 |
| Nov 11, 2025 | 4.53 | 4.99 | 4.53 | 4.90 | 4.90 | 2.94% | 68,185 |