Looks Health Services Limited (BOM:534422)
India · Delayed Price · Currency is INR 7.99
+0.19 (2.44%)
At close: Oct 27, 2026
Looks Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.90 | 7.99 | 7.15 | 7.99 | 7.99 | 2.44% | 2,855 |
| Oct 26, 2026 | 7.12 | 7.80 | 7.12 | 7.80 | 7.80 | -0.64% | 700 |
| Oct 23, 2026 | 7.84 | 8.70 | 7.84 | 7.85 | 7.85 | -0.88% | 1,242 |
| Oct 22, 2026 | 7.92 | 7.92 | 7.91 | 7.92 | 7.92 | -0.38% | 1,704 |
| Oct 21, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | 0.25% | 3,151 |
| Oct 19, 2026 | 8.25 | 8.25 | 7.93 | 7.93 | 7.93 | - | 5,563 |
| Oct 16, 2026 | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | -0.75% | 2,788 |
| Oct 15, 2026 | 8.33 | 8.33 | 7.99 | 7.99 | 7.99 | -3.62% | 807 |
| Oct 14, 2026 | 8.07 | 8.30 | 8.07 | 8.29 | 8.29 | 2.60% | 1,869 |
| Oct 13, 2026 | 7.52 | 8.10 | 7.52 | 8.08 | 8.08 | 1.89% | 3,512 |
| Oct 12, 2026 | 8.00 | 8.15 | 7.93 | 7.93 | 7.93 | -9.78% | 2,470 |
| Oct 9, 2026 | 9.25 | 9.25 | 8.36 | 8.79 | 8.79 | 2.93% | 2,880 |
| Oct 8, 2026 | 9.20 | 9.59 | 8.30 | 8.54 | 8.54 | -7.38% | 8,479 |
| Oct 7, 2026 | 9.13 | 9.65 | 9.13 | 9.22 | 9.22 | -3.46% | 2,457 |
| Oct 6, 2026 | 9.21 | 9.55 | 9.20 | 9.55 | 9.55 | 3.24% | 9,766 |
| Oct 5, 2026 | 9.27 | 9.95 | 9.21 | 9.25 | 9.25 | -4.34% | 6,341 |
| Oct 1, 2026 | 9.70 | 9.89 | 9.05 | 9.67 | 9.67 | 1.90% | 9,150 |
| Sep 30, 2026 | 9.63 | 9.90 | 8.99 | 9.49 | 9.49 | 0.42% | 25,134 |
| Sep 29, 2026 | 9.05 | 9.72 | 9.05 | 9.45 | 9.45 | 2.05% | 5,069 |
| Sep 28, 2026 | 9.20 | 9.68 | 9.00 | 9.26 | 9.26 | 0.43% | 14,240 |
| Sep 25, 2026 | 9.39 | 9.49 | 9.20 | 9.22 | 9.22 | -3.76% | 7,254 |
| Sep 24, 2026 | 9.20 | 9.58 | 9.20 | 9.58 | 9.58 | 4.13% | 2,675 |
| Sep 23, 2026 | 9.22 | 9.59 | 9.12 | 9.20 | 9.20 | -3.66% | 6,227 |
| Sep 22, 2026 | 9.54 | 9.56 | 9.34 | 9.55 | 9.55 | 2.25% | 10,532 |
| Sep 21, 2026 | 9.12 | 9.59 | 9.06 | 9.34 | 9.34 | -1.99% | 13,947 |
| Sep 18, 2026 | 10.01 | 10.01 | 9.32 | 9.53 | 9.53 | -2.85% | 6,112 |
| Sep 17, 2026 | 9.30 | 9.81 | 9.02 | 9.81 | 9.81 | 4.92% | 28,284 |
| Sep 16, 2026 | 9.34 | 9.77 | 9.34 | 9.35 | 9.35 | -4.88% | 3,190 |
| Sep 15, 2026 | 9.38 | 9.89 | 9.00 | 9.83 | 9.83 | 4.02% | 17,121 |
| Sep 11, 2026 | 9.80 | 10.00 | 9.44 | 9.45 | 9.45 | -4.83% | 4,244 |
| Sep 10, 2026 | 9.71 | 10.40 | 9.71 | 9.93 | 9.93 | -2.26% | 1,365 |
| Sep 9, 2026 | 9.97 | 10.46 | 9.48 | 10.16 | 10.16 | 1.91% | 32,765 |
| Sep 8, 2026 | 10.09 | 10.50 | 9.54 | 9.97 | 9.97 | -0.70% | 12,463 |
| Sep 7, 2026 | 10.25 | 10.25 | 9.55 | 10.04 | 10.04 | -0.10% | 23,532 |
| Sep 4, 2026 | 10.30 | 10.85 | 10.00 | 10.05 | 10.05 | -3.92% | 20,140 |
| Sep 3, 2026 | 10.56 | 11.01 | 10.03 | 10.46 | 10.46 | -0.85% | 37,629 |
| Sep 2, 2026 | 10.08 | 10.56 | 9.56 | 10.55 | 10.55 | 4.87% | 74,078 |
| Sep 1, 2026 | 9.41 | 10.08 | 9.12 | 10.06 | 10.06 | 4.79% | 10,117 |
| Aug 31, 2026 | 9.00 | 9.70 | 8.96 | 9.60 | 9.60 | 3.56% | 13,379 |
| Aug 28, 2026 | 9.30 | 9.45 | 9.27 | 9.27 | 9.27 | -0.32% | 5,199 |
| Aug 27, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 1.97% | 4,027 |
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.90% | 1,744 |
| Aug 25, 2026 | 8.95 | 8.95 | 8.61 | 8.95 | 8.95 | 1.94% | 10,644 |
| Aug 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.97% | 2,725 |
| 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 |