Looks Health Services Limited (BOM:534422)
India · Delayed Price · Currency is INR 8.61
-0.12 (-1.37%)
At close: Aug 21, 2026
Looks Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.65 | 8.65 | 8.56 | 8.61 | 8.61 | -1.37% | 2,753 |
| Aug 20, 2026 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | -1.91% | 614 |
| Aug 19, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | -1.11% | 353 |
| Aug 18, 2026 | 9.00 | 9.18 | 8.90 | 9.00 | 9.00 | - | 1,764 |
| Aug 17, 2026 | 9.00 | 9.00 | 8.88 | 9.00 | 9.00 | -0.66% | 4,382 |
| Aug 14, 2026 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | -1.95% | 341 |
| Aug 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.91% | 17 |
| Aug 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.98% | 115 |
| Aug 11, 2026 | 9.76 | 9.76 | 9.61 | 9.61 | 9.61 | -1.94% | 240 |
| Aug 10, 2026 | 9.80 | 9.99 | 9.80 | 9.80 | 9.80 | - | 1,616 |
| Aug 7, 2026 | 9.80 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 3,055 |
| Aug 6, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | 0.40% | 11,444 |
| Aug 5, 2026 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 1.94% | 33,733 |
| Aug 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.98% | 10,647 |
| Aug 3, 2026 | 9.58 | 9.58 | 9.57 | 9.58 | 9.58 | 1.91% | 3,232 |
| Jul 31, 2026 | 9.56 | 9.56 | 9.40 | 9.40 | 9.40 | -1.67% | 6,001 |
| Jul 30, 2026 | 9.38 | 9.56 | 9.21 | 9.56 | 9.56 | 1.92% | 6,321 |
| Jul 29, 2026 | 9.57 | 9.57 | 9.38 | 9.38 | 9.38 | -1.99% | 5,282 |
| Jul 28, 2026 | 9.65 | 9.65 | 9.46 | 9.57 | 9.57 | -0.83% | 6,454 |
| Jul 27, 2026 | 9.41 | 9.65 | 9.41 | 9.65 | 9.65 | 0.52% | 19,242 |
| Jul 24, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 0.95% | 10,712 |
| Jul 23, 2026 | 9.51 | 9.72 | 9.51 | 9.51 | 9.51 | -0.42% | 38,041 |
| Jul 22, 2026 | 9.39 | 9.55 | 9.39 | 9.55 | 9.55 | -0.31% | 12,004 |
| Jul 21, 2026 | 9.61 | 10.18 | 9.43 | 9.58 | 9.58 | -2.64% | 19,692 |
| Jul 20, 2026 | 9.57 | 10.04 | 9.14 | 9.84 | 9.84 | 2.82% | 65,074 |
| Jul 17, 2026 | 9.15 | 9.57 | 9.15 | 9.57 | 9.57 | 4.93% | 30,719 |
| Jul 16, 2026 | 8.31 | 9.12 | 8.31 | 9.12 | 9.12 | 4.95% | 12,445 |
| Jul 15, 2026 | 8.25 | 8.69 | 8.23 | 8.69 | 8.69 | 4.95% | 7,819 |
| Jul 14, 2026 | 8.14 | 8.97 | 8.14 | 8.28 | 8.28 | -3.16% | 22,570 |
| Jul 13, 2026 | 8.38 | 8.55 | 8.30 | 8.55 | 8.55 | - | 3,416 |
| Jul 10, 2026 | 8.71 | 8.71 | 8.16 | 8.55 | 8.55 | -0.12% | 7,516 |
| Jul 9, 2026 | 8.21 | 8.89 | 8.13 | 8.56 | 8.56 | 0.12% | 12,384 |
| Jul 8, 2026 | 8.66 | 8.66 | 8.26 | 8.55 | 8.55 | -1.27% | 2,708 |
| Jul 7, 2026 | 8.31 | 8.84 | 8.13 | 8.66 | 8.66 | 2.12% | 17,027 |
| Jul 6, 2026 | 8.29 | 8.60 | 8.28 | 8.48 | 8.48 | -1.97% | 8,179 |
| Jul 3, 2026 | 8.71 | 9.33 | 8.55 | 8.65 | 8.65 | -2.70% | 48,010 |
| Jul 2, 2026 | 9.14 | 9.68 | 8.87 | 8.89 | 8.89 | -4.72% | 14,502 |
| Jul 1, 2026 | 8.74 | 9.39 | 8.61 | 9.33 | 9.33 | 3.32% | 14,256 |
| Jun 30, 2026 | 8.66 | 9.25 | 8.62 | 9.03 | 9.03 | -0.44% | 19,527 |
| Jun 29, 2026 | 9.35 | 9.50 | 9.07 | 9.07 | 9.07 | -4.93% | 10,791 |
| Jun 25, 2026 | 9.23 | 9.70 | 9.23 | 9.54 | 9.54 | -1.75% | 19,660 |
| Jun 24, 2026 | 9.47 | 9.95 | 9.12 | 9.71 | 9.71 | 1.25% | 9,325 |
| Jun 23, 2026 | 9.22 | 9.79 | 9.19 | 9.59 | 9.59 | -0.83% | 30,407 |
| Jun 22, 2026 | 10.04 | 10.04 | 9.48 | 9.67 | 9.67 | -3.01% | 7,236 |
| Jun 19, 2026 | 10.00 | 10.55 | 9.67 | 9.97 | 9.97 | -1.97% | 30,931 |
| Jun 18, 2026 | 10.60 | 10.94 | 10.05 | 10.17 | 10.17 | -3.78% | 41,162 |
| Jun 17, 2026 | 10.63 | 10.74 | 9.75 | 10.57 | 10.57 | 3.32% | 78,578 |
| Jun 16, 2026 | 9.34 | 10.27 | 9.31 | 10.23 | 10.23 | 4.49% | 133,168 |
| Jun 15, 2026 | 10.75 | 10.75 | 9.78 | 9.79 | 9.79 | -4.86% | 51,000 |
| Jun 12, 2026 | 10.28 | 10.29 | 9.42 | 10.29 | 10.29 | 5.00% | 112,030 |