Looks Health Services Limited (BOM:534422)
India · Delayed Price · Currency is INR 8.21
+0.39 (4.99%)
At close: Jun 5, 2026
Looks Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 4.99% | 26,050 |
| Jun 4, 2026 | 7.80 | 7.82 | 7.77 | 7.82 | 7.82 | 4.97% | 13,729 |
| Jun 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | 13,387 |
| Jun 2, 2026 | 7.09 | 7.10 | 6.92 | 7.10 | 7.10 | 4.87% | 61,085 |
| Jun 1, 2026 | 6.64 | 6.83 | 6.36 | 6.77 | 6.77 | 3.99% | 33,516 |
| May 29, 2026 | 6.32 | 6.51 | 5.91 | 6.51 | 6.51 | 5.00% | 48,852 |
| May 27, 2026 | 6.19 | 6.20 | 5.76 | 6.20 | 6.20 | 4.91% | 45,486 |
| May 26, 2026 | 5.45 | 5.99 | 5.45 | 5.91 | 5.91 | 3.50% | 41,697 |
| May 25, 2026 | 5.75 | 5.96 | 5.56 | 5.71 | 5.71 | -0.35% | 7,421 |
| May 22, 2026 | 6.07 | 6.07 | 5.63 | 5.73 | 5.73 | -2.22% | 10,411 |
| May 21, 2026 | 5.60 | 5.90 | 5.52 | 5.86 | 5.86 | 2.63% | 22,163 |
| May 20, 2026 | 5.98 | 6.09 | 5.61 | 5.71 | 5.71 | -2.56% | 15,731 |
| May 19, 2026 | 6.12 | 6.18 | 5.81 | 5.86 | 5.86 | -4.09% | 30,240 |
| May 18, 2026 | 6.00 | 6.20 | 5.70 | 6.11 | 6.11 | 1.83% | 15,097 |
| May 15, 2026 | 5.66 | 6.18 | 5.66 | 6.00 | 6.00 | 1.69% | 12,242 |
| May 14, 2026 | 6.06 | 6.06 | 5.86 | 5.90 | 5.90 | -3.12% | 4,004 |
| May 13, 2026 | 6.14 | 6.14 | 5.88 | 6.09 | 6.09 | 4.10% | 19,447 |
| May 12, 2026 | 6.24 | 6.24 | 5.69 | 5.85 | 5.85 | -1.85% | 10,835 |
| May 11, 2026 | 6.21 | 6.21 | 5.87 | 5.96 | 5.96 | -3.40% | 6,872 |
| May 8, 2026 | 5.72 | 6.19 | 5.72 | 6.17 | 6.17 | 2.83% | 10,010 |
| May 7, 2026 | 6.18 | 6.18 | 5.85 | 6.00 | 6.00 | -2.12% | 5,958 |
| May 6, 2026 | 5.99 | 6.24 | 5.72 | 6.13 | 6.13 | 2.85% | 8,224 |
| May 5, 2026 | 6.20 | 6.38 | 5.79 | 5.96 | 5.96 | -2.13% | 10,007 |
| May 4, 2026 | 5.82 | 6.25 | 5.70 | 6.09 | 6.09 | 2.01% | 14,133 |
| Apr 30, 2026 | 6.00 | 6.50 | 5.94 | 5.97 | 5.97 | -4.48% | 10,977 |
| Apr 29, 2026 | 6.42 | 6.42 | 5.85 | 6.25 | 6.25 | 1.96% | 1,307 |
| Apr 28, 2026 | 5.86 | 6.26 | 5.86 | 6.13 | 6.13 | 2.51% | 19,454 |
| Apr 27, 2026 | 6.01 | 6.36 | 5.76 | 5.98 | 5.98 | -1.32% | 23,756 |
| Apr 24, 2026 | 6.46 | 6.46 | 6.02 | 6.06 | 6.06 | -4.27% | 16,867 |
| Apr 23, 2026 | 6.33 | 6.52 | 6.02 | 6.33 | 6.33 | 1.93% | 15,378 |
| Apr 22, 2026 | 6.42 | 6.42 | 6.01 | 6.21 | 6.21 | 1.31% | 29,715 |
| Apr 21, 2026 | 6.00 | 6.44 | 5.91 | 6.13 | 6.13 | -0.97% | 6,195 |
| Apr 20, 2026 | 5.98 | 6.56 | 5.98 | 6.19 | 6.19 | -1.28% | 5,148 |
| Apr 17, 2026 | 6.13 | 6.42 | 5.88 | 6.27 | 6.27 | 2.28% | 27,697 |
| Apr 16, 2026 | 6.19 | 6.48 | 6.09 | 6.13 | 6.13 | -0.97% | 16,061 |
| Apr 15, 2026 | 6.10 | 6.47 | 5.88 | 6.19 | 6.19 | 0.32% | 60,087 |
| Apr 13, 2026 | 6.25 | 6.25 | 5.68 | 6.17 | 6.17 | 3.35% | 17,504 |
| Apr 10, 2026 | 5.81 | 6.21 | 5.68 | 5.97 | 5.97 | 0.17% | 28,388 |
| Apr 9, 2026 | 6.00 | 6.13 | 5.80 | 5.96 | 5.96 | -1.49% | 25,633 |
| Apr 8, 2026 | 6.00 | 6.21 | 5.87 | 6.05 | 6.05 | -1.14% | 67,707 |
| Apr 7, 2026 | 6.41 | 6.57 | 5.97 | 6.12 | 6.12 | -2.55% | 136,359 |
| Apr 6, 2026 | 5.70 | 6.28 | 5.70 | 6.28 | 6.28 | 4.84% | 118,409 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -4.92% | 17,448 |
| Apr 1, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -4.98% | 7,926 |
| Mar 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -4.88% | 10,961 |
| Mar 27, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.97% | 870 |
| Mar 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.93% | 2,549 |
| Mar 24, 2026 | 7.25 | 7.28 | 7.25 | 7.25 | 7.25 | -1.89% | 15,806 |
| Mar 23, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.99% | 2,458 |
| Mar 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% | 5,092 |