Sunil Healthcare Limited (BOM:537253)
India · Delayed Price · Currency is INR 63.50
-4.19 (-6.19%)
At close: May 29, 2026
Sunil Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 63.70 | 66.70 | 63.30 | 63.50 | 63.50 | -6.19% | 27 |
| May 27, 2026 | 67.50 | 67.90 | 62.01 | 67.69 | 67.69 | 6.40% | 1,209 |
| May 26, 2026 | 63.50 | 63.81 | 63.50 | 63.62 | 63.62 | -2.09% | 198 |
| May 25, 2026 | 63.70 | 65.00 | 61.25 | 64.98 | 64.98 | 2.01% | 2,963 |
| May 22, 2026 | 65.00 | 65.00 | 63.70 | 63.70 | 63.70 | 4.80% | 119 |
| May 21, 2026 | 67.50 | 67.50 | 60.00 | 60.78 | 60.78 | -6.49% | 1,054 |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | 2 |
| May 19, 2026 | 61.92 | 63.50 | 60.00 | 63.50 | 63.50 | 1.52% | 75 |
| May 18, 2026 | 64.99 | 64.99 | 61.05 | 62.55 | 62.55 | -1.65% | 112 |
| May 15, 2026 | 65.00 | 65.00 | 63.60 | 63.60 | 63.60 | 2.10% | 10 |
| May 14, 2026 | 64.99 | 64.99 | 61.35 | 62.29 | 62.29 | 0.48% | 321 |
| May 13, 2026 | 65.00 | 65.00 | 60.10 | 61.99 | 61.99 | -0.02% | 217 |
| May 12, 2026 | 67.45 | 67.45 | 61.00 | 62.00 | 62.00 | -0.47% | 203 |
| May 11, 2026 | 64.00 | 64.00 | 62.00 | 62.29 | 62.29 | -0.34% | 144 |
| May 8, 2026 | 67.50 | 67.50 | 62.00 | 62.50 | 62.50 | -1.15% | 1,077 |
| May 7, 2026 | 65.00 | 66.00 | 62.60 | 63.23 | 63.23 | -0.05% | 344 |
| May 6, 2026 | 67.50 | 67.50 | 62.60 | 63.26 | 63.26 | -1.16% | 217 |
| May 5, 2026 | 63.30 | 66.00 | 62.00 | 64.00 | 64.00 | -2.14% | 311 |
| May 4, 2026 | 65.48 | 65.48 | 65.40 | 65.40 | 65.40 | 1.87% | 52 |
| Apr 30, 2026 | 67.50 | 67.50 | 62.00 | 64.20 | 64.20 | 3.33% | 302 |
| Apr 29, 2026 | 62.02 | 65.00 | 62.02 | 62.13 | 62.13 | -0.24% | 1,004 |
| Apr 28, 2026 | 62.27 | 62.28 | 62.27 | 62.28 | 62.28 | 0.13% | 90 |
| Apr 27, 2026 | 65.00 | 65.00 | 62.20 | 62.20 | 62.20 | 0.32% | 1,103 |
| Apr 24, 2026 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | 0.24% | 124 |
| Apr 23, 2026 | 67.50 | 67.50 | 61.00 | 61.85 | 61.85 | -3.28% | 280 |
| Apr 22, 2026 | 67.50 | 67.50 | 62.10 | 63.95 | 63.95 | 1.51% | 90 |
| Apr 21, 2026 | 65.59 | 65.59 | 61.00 | 63.00 | 63.00 | -1.49% | 2,223 |
| Apr 20, 2026 | 64.00 | 64.00 | 63.95 | 63.95 | 63.95 | -0.08% | 11 |
| Apr 17, 2026 | 61.10 | 64.00 | 61.10 | 64.00 | 64.00 | - | 719 |
| Apr 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.23% | 116 |
| Apr 15, 2026 | 63.00 | 63.00 | 60.20 | 60.82 | 60.82 | -4.95% | 360 |
| Apr 13, 2026 | 61.58 | 63.99 | 61.58 | 63.99 | 63.99 | 3.91% | 20 |
| Apr 9, 2026 | 61.26 | 63.00 | 61.00 | 61.58 | 61.58 | 0.52% | 93 |
| Apr 8, 2026 | 59.00 | 64.95 | 59.00 | 61.26 | 61.26 | -0.68% | 1,110 |
| Apr 7, 2026 | 64.00 | 64.00 | 56.35 | 61.68 | 61.68 | 2.97% | 1,613 |
| Apr 6, 2026 | 61.24 | 61.24 | 59.90 | 59.90 | 59.90 | -2.19% | 138 |
| Apr 2, 2026 | 64.50 | 64.50 | 58.00 | 61.24 | 61.24 | 0.39% | 4,118 |
| Apr 1, 2026 | 63.90 | 63.90 | 61.00 | 61.00 | 61.00 | -1.57% | 2 |
| Mar 30, 2026 | 63.90 | 63.90 | 61.97 | 61.97 | 61.97 | -1.01% | 3 |
| Mar 27, 2026 | 64.90 | 64.90 | 62.60 | 62.60 | 62.60 | -3.68% | 3 |
| Mar 25, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 7.78% | 1 |
| Mar 24, 2026 | 67.45 | 67.45 | 59.47 | 60.30 | 60.30 | -3.44% | 343 |
| Mar 23, 2026 | 65.00 | 65.00 | 60.12 | 62.45 | 62.45 | -1.26% | 33 |
| Mar 20, 2026 | 64.99 | 64.99 | 63.25 | 63.25 | 63.25 | 2.10% | 3 |
| Mar 19, 2026 | 65.00 | 65.00 | 58.40 | 61.95 | 61.95 | -2.38% | 139 |
| Mar 18, 2026 | 65.00 | 65.00 | 63.45 | 63.46 | 63.46 | 1.31% | 6 |
| Mar 17, 2026 | 68.00 | 68.00 | 58.61 | 62.64 | 62.64 | 3.26% | 217 |
| Mar 16, 2026 | 68.90 | 68.90 | 59.00 | 60.66 | 60.66 | -5.95% | 3,915 |
| Mar 13, 2026 | 68.90 | 68.90 | 64.00 | 64.50 | 64.50 | -0.77% | 56 |
| Mar 12, 2026 | 67.62 | 67.62 | 65.00 | 65.00 | 65.00 | -3.87% | 519 |