HealthCare Global Enterprises Limited (BOM:539787)
India · Delayed Price · Currency is INR 732.85
+23.90 (3.37%)
At close: Oct 17, 2025
BOM:539787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 729.50 | 744.55 | 707.45 | 732.85 | 732.85 | 3.37% | 32,029 |
| Oct 16, 2025 | 684.25 | 718.00 | 683.75 | 708.95 | 708.95 | 3.46% | 22,074 |
| Oct 15, 2025 | 691.65 | 691.75 | 679.60 | 685.25 | 685.25 | -0.93% | 4,283 |
| Oct 14, 2025 | 694.50 | 701.05 | 676.05 | 691.65 | 691.65 | -0.47% | 15,528 |
| Oct 13, 2025 | 694.70 | 698.05 | 675.45 | 694.90 | 694.90 | 0.65% | 11,459 |
| Oct 10, 2025 | 693.00 | 704.70 | 682.20 | 690.40 | 690.40 | 0.93% | 14,262 |
| Oct 9, 2025 | 672.00 | 687.00 | 666.45 | 684.05 | 684.05 | 2.70% | 11,830 |
| Oct 8, 2025 | 654.85 | 670.30 | 654.10 | 666.05 | 666.05 | 2.21% | 9,560 |
| Oct 7, 2025 | 657.50 | 658.20 | 644.80 | 651.65 | 651.65 | -0.97% | 8,234 |
| Oct 6, 2025 | 701.90 | 701.90 | 651.70 | 658.05 | 658.05 | 2.10% | 36,859 |
| Oct 3, 2025 | 652.75 | 652.75 | 639.90 | 644.50 | 644.50 | -0.81% | 2,998 |
| Oct 1, 2025 | 635.35 | 651.25 | 630.70 | 649.75 | 649.75 | 0.39% | 8,577 |
| Sep 30, 2025 | 616.35 | 651.40 | 615.00 | 647.25 | 647.25 | 2.98% | 13,483 |
| Sep 29, 2025 | 629.95 | 637.30 | 616.95 | 628.50 | 628.50 | -2.45% | 27,587 |
| Sep 26, 2025 | 662.85 | 662.85 | 638.55 | 644.30 | 644.30 | -1.64% | 5,793 |
| Sep 25, 2025 | 650.00 | 664.95 | 650.00 | 655.05 | 655.05 | 0.74% | 5,157 |
| Sep 24, 2025 | 669.75 | 669.75 | 648.50 | 650.25 | 650.25 | -1.35% | 3,344 |
| Sep 23, 2025 | 658.60 | 661.00 | 647.75 | 659.15 | 659.15 | 1.30% | 10,392 |
| Sep 22, 2025 | 630.00 | 655.80 | 630.00 | 650.70 | 650.70 | 0.29% | 14,275 |
| Sep 19, 2025 | 649.30 | 660.05 | 645.65 | 648.85 | 648.85 | -1.19% | 7,411 |
| Sep 18, 2025 | 648.05 | 662.10 | 633.30 | 656.65 | 656.65 | -2.31% | 152,513 |
| Sep 17, 2025 | 677.15 | 679.30 | 666.10 | 672.20 | 672.20 | -0.53% | 14,410 |
| Sep 16, 2025 | 704.85 | 704.85 | 673.55 | 675.75 | 675.75 | -0.91% | 9,571 |
| Sep 15, 2025 | 690.00 | 690.00 | 664.90 | 681.95 | 681.95 | 0.55% | 6,546 |
| Sep 12, 2025 | 682.05 | 691.45 | 661.05 | 678.25 | 678.25 | -1.87% | 19,594 |
| Sep 11, 2025 | 685.05 | 699.15 | 669.25 | 691.15 | 691.15 | -0.67% | 67,088 |
| Sep 10, 2025 | 695.30 | 702.00 | 692.25 | 695.80 | 695.80 | 0.87% | 1,488 |
| Sep 9, 2025 | 700.00 | 701.55 | 686.60 | 689.80 | 689.80 | -0.33% | 4,483 |
| Sep 8, 2025 | 694.20 | 698.35 | 687.50 | 692.10 | 692.10 | 0.21% | 2,722 |
| Sep 5, 2025 | 694.90 | 694.90 | 684.95 | 690.65 | 690.65 | -0.60% | 3,807 |
| Sep 4, 2025 | 710.95 | 710.95 | 684.00 | 694.85 | 694.85 | 0.12% | 8,418 |
| Sep 3, 2025 | 664.95 | 706.40 | 664.00 | 694.05 | 694.05 | 3.61% | 19,562 |
| Sep 2, 2025 | 688.70 | 688.70 | 666.75 | 669.85 | 669.85 | -0.25% | 6,197 |
| Sep 1, 2025 | 671.50 | 675.60 | 662.20 | 671.50 | 671.50 | -0.16% | 5,200 |
| Aug 29, 2025 | 673.45 | 679.15 | 669.70 | 672.60 | 672.60 | -0.11% | 6,313 |
| Aug 28, 2025 | 668.20 | 694.30 | 668.20 | 673.35 | 673.35 | -1.74% | 7,299 |
| Aug 26, 2025 | 687.95 | 694.15 | 675.05 | 685.25 | 685.25 | 0.95% | 10,868 |
| Aug 25, 2025 | 673.80 | 686.90 | 673.80 | 678.80 | 678.80 | 0.38% | 9,450 |
| Aug 22, 2025 | 679.45 | 681.00 | 666.65 | 676.20 | 676.20 | -0.37% | 11,394 |
| Aug 21, 2025 | 681.05 | 690.60 | 675.00 | 678.70 | 678.70 | -0.50% | 14,482 |
| Aug 20, 2025 | 626.90 | 700.65 | 626.90 | 682.10 | 682.10 | 2.14% | 1,427,625 |
| Aug 19, 2025 | 667.55 | 670.95 | 658.05 | 667.80 | 667.80 | 0.01% | 4,317 |
| Aug 18, 2025 | 667.05 | 672.40 | 642.00 | 667.75 | 667.75 | 1.11% | 7,901 |
| Aug 14, 2025 | 681.45 | 687.00 | 653.30 | 660.45 | 660.45 | -3.08% | 14,240 |
| Aug 13, 2025 | 671.05 | 682.55 | 662.40 | 681.45 | 681.45 | 1.58% | 10,121 |
| Aug 12, 2025 | 662.25 | 674.40 | 641.35 | 670.85 | 670.85 | 2.19% | 52,530 |
| Aug 11, 2025 | 617.95 | 663.75 | 617.95 | 656.50 | 656.50 | 6.17% | 33,851 |
| Aug 8, 2025 | 619.20 | 621.20 | 607.25 | 618.35 | 618.35 | 1.07% | 2,619 |
| Aug 7, 2025 | 581.25 | 614.75 | 581.25 | 611.80 | 611.80 | 0.21% | 1,817 |
| Aug 6, 2025 | 610.05 | 612.50 | 604.00 | 610.50 | 610.50 | -0.70% | 3,212 |