Sunil Healthcare Limited (BOM:537253)
India · Delayed Price · Currency is INR 75.30
-0.70 (-0.92%)
At close: Sep 10, 2026
Sunil Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 78.00 | 78.00 | 75.30 | 75.30 | 75.30 | -0.92% | 13 |
| Sep 9, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | -3.18% | 8 |
| Sep 8, 2026 | 80.38 | 80.39 | 76.26 | 78.50 | 78.50 | -1.86% | 334 |
| Sep 4, 2026 | 78.00 | 79.99 | 77.51 | 79.99 | 79.99 | 2.30% | 61 |
| Sep 2, 2026 | 77.90 | 79.00 | 76.10 | 78.19 | 78.19 | -2.14% | 899 |
| Sep 1, 2026 | 82.31 | 82.31 | 78.45 | 79.90 | 79.90 | -0.98% | 2,209 |
| Aug 31, 2026 | 79.14 | 81.30 | 75.01 | 80.69 | 80.69 | 1.00% | 10,052 |
| Aug 28, 2026 | 73.90 | 80.00 | 73.40 | 79.89 | 79.89 | 7.96% | 3,046 |
| Aug 27, 2026 | 72.50 | 75.00 | 72.50 | 74.00 | 74.00 | 5.71% | 508 |
| Aug 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 8 |
| Aug 25, 2026 | 70.01 | 70.01 | 70.00 | 70.00 | 70.00 | -3.27% | 110 |
| Aug 24, 2026 | 68.00 | 72.90 | 68.00 | 72.37 | 72.37 | 3.39% | 2,689 |
| Aug 21, 2026 | 68.01 | 70.00 | 68.00 | 70.00 | 70.00 | -2.10% | 69 |
| Aug 18, 2026 | 70.00 | 71.50 | 69.00 | 71.50 | 71.50 | -1.37% | 116 |
| Aug 17, 2026 | 68.00 | 72.50 | 68.00 | 72.49 | 72.49 | 6.32% | 184 |
| Aug 14, 2026 | 67.42 | 72.45 | 67.42 | 68.18 | 68.18 | -3.67% | 492 |
| Aug 13, 2026 | 71.48 | 71.48 | 68.40 | 70.78 | 70.78 | -1.43% | 2,156 |
| Aug 12, 2026 | 67.10 | 71.85 | 67.10 | 71.81 | 71.81 | 5.12% | 75 |
| Aug 11, 2026 | 68.10 | 71.85 | 68.10 | 68.31 | 68.31 | -2.41% | 115 |
| Aug 7, 2026 | 69.00 | 70.00 | 67.16 | 70.00 | 70.00 | 1.42% | 106 |
| Aug 6, 2026 | 69.00 | 70.00 | 68.00 | 69.02 | 69.02 | -4.66% | 165 |
| Aug 5, 2026 | 69.50 | 72.48 | 67.00 | 72.39 | 72.39 | 6.46% | 786 |
| Aug 4, 2026 | 66.50 | 70.94 | 66.50 | 68.00 | 68.00 | -6.06% | 365 |
| Aug 3, 2026 | 67.55 | 72.50 | 67.55 | 72.39 | 72.39 | 7.17% | 1,584 |
| Jul 31, 2026 | 73.90 | 73.90 | 67.50 | 67.55 | 67.55 | -4.72% | 281 |
| Jul 30, 2026 | 72.50 | 72.50 | 70.90 | 70.90 | 70.90 | -1.39% | 24 |
| Jul 29, 2026 | 73.90 | 73.90 | 71.48 | 71.90 | 71.90 | 0.63% | 17 |
| Jul 28, 2026 | 72.50 | 72.50 | 71.45 | 71.45 | 71.45 | -1.45% | 4 |
| Jul 27, 2026 | 72.50 | 72.50 | 71.99 | 72.50 | 72.50 | 0.35% | 6 |
| Jul 24, 2026 | 72.50 | 72.50 | 72.25 | 72.25 | 72.25 | 1.55% | 2 |
| Jul 23, 2026 | 72.50 | 72.50 | 68.00 | 71.15 | 71.15 | 5.72% | 154 |
| Jul 22, 2026 | 67.21 | 73.78 | 66.65 | 67.30 | 67.30 | -1.75% | 445 |
| Jul 21, 2026 | 66.80 | 70.00 | 66.40 | 68.50 | 68.50 | -3.51% | 10 |
| Jul 20, 2026 | 72.17 | 72.17 | 69.30 | 70.99 | 70.99 | 4.74% | 110 |
| Jul 17, 2026 | 67.76 | 67.78 | 67.76 | 67.78 | 67.78 | 0.33% | 125 |
| Jul 16, 2026 | 68.01 | 70.20 | 67.55 | 67.56 | 67.56 | -0.66% | 447 |
| Jul 15, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.34% | 51 |
| Jul 14, 2026 | 67.81 | 67.81 | 67.75 | 67.78 | 67.78 | 0.04% | 3 |
| Jul 13, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -3.21% | 30 |
| Jul 10, 2026 | 71.01 | 71.01 | 70.00 | 70.00 | 70.00 | -1.07% | 206 |
| Jul 9, 2026 | 70.70 | 74.00 | 67.31 | 70.76 | 70.76 | 0.08% | 5 |
| Jul 8, 2026 | 70.70 | 70.70 | 69.90 | 70.70 | 70.70 | - | 27 |
| Jul 7, 2026 | 70.60 | 73.00 | 70.60 | 70.70 | 70.70 | 0.93% | 184 |
| Jul 6, 2026 | 67.30 | 70.05 | 67.30 | 70.05 | 70.05 | -2.10% | 13 |
| Jul 3, 2026 | 69.01 | 71.55 | 69.01 | 71.55 | 71.55 | -0.24% | 60 |
| Jul 2, 2026 | 67.01 | 72.50 | 67.01 | 71.72 | 71.72 | 1.10% | 1,303 |
| Jul 1, 2026 | 70.00 | 71.00 | 67.70 | 70.94 | 70.94 | 5.46% | 702 |
| Jun 30, 2026 | 68.50 | 68.50 | 67.00 | 67.27 | 67.27 | -1.72% | 145 |
| Jun 29, 2026 | 67.01 | 69.50 | 67.01 | 68.45 | 68.45 | 2.15% | 787 |
| Jun 25, 2026 | 66.70 | 67.01 | 65.30 | 67.01 | 67.01 | -5.51% | 99 |