Looks Health Services Limited (BOM:534422)
India · Delayed Price · Currency is INR 8.55
0.00 (0.00%)
At close: Jul 13, 2026
Looks Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.80 | 9.80 | 8.89 | 9.80 | 9.80 | 4.93% | 93,198 |
| Jun 10, 2026 | 9.50 | 9.50 | 8.75 | 9.34 | 9.34 | 3.20% | 154,101 |
| Jun 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99% | 16,415 |
| Jun 8, 2026 | 8.50 | 8.62 | 7.80 | 8.62 | 8.62 | 4.99% | 134,705 |
| 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 |