HealthCare Global Enterprises Limited (BOM:539787)
India · Delayed Price · Currency is INR 672.60
-0.75 (-0.11%)
At close: Aug 29, 2025
BOM:539787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 629.00 | 629.00 | 599.70 | 614.80 | 614.80 | 0.61% | 7,552 |
| Aug 4, 2025 | 598.90 | 620.95 | 583.25 | 611.05 | 611.05 | -0.15% | 23,981 |
| Aug 1, 2025 | 628.00 | 636.70 | 602.75 | 611.95 | 611.95 | -1.55% | 16,518 |
| Jul 31, 2025 | 617.70 | 626.00 | 599.75 | 621.60 | 621.60 | 0.48% | 30,633 |
| Jul 30, 2025 | 587.40 | 624.30 | 587.00 | 618.60 | 618.60 | 5.31% | 39,155 |
| Jul 29, 2025 | 572.05 | 590.00 | 567.65 | 587.40 | 587.40 | 3.63% | 13,621 |
| Jul 28, 2025 | 572.00 | 578.90 | 561.65 | 566.85 | 566.85 | -0.52% | 5,316 |
| Jul 25, 2025 | 560.20 | 571.10 | 558.05 | 569.80 | 569.80 | 1.49% | 10,532 |
| Jul 24, 2025 | 572.00 | 572.00 | 559.85 | 561.45 | 561.45 | -1.27% | 3,678 |
| Jul 23, 2025 | 540.50 | 571.00 | 540.50 | 568.65 | 568.65 | 0.58% | 12,250 |
| Jul 22, 2025 | 570.85 | 572.60 | 560.80 | 565.35 | 565.35 | -0.39% | 2,627 |
| Jul 21, 2025 | 571.65 | 574.70 | 566.00 | 567.55 | 567.55 | -1.65% | 8,994 |
| Jul 18, 2025 | 589.95 | 589.95 | 561.50 | 577.05 | 577.05 | 0.40% | 12,904 |
| Jul 17, 2025 | 571.10 | 577.15 | 568.85 | 574.75 | 574.75 | 0.24% | 11,291 |
| Jul 16, 2025 | 569.90 | 586.30 | 567.45 | 573.40 | 573.40 | 0.62% | 9,408 |
| Jul 15, 2025 | 555.80 | 576.00 | 550.90 | 569.85 | 569.85 | 4.22% | 28,421 |
| Jul 14, 2025 | 564.45 | 564.45 | 543.80 | 546.80 | 546.80 | -1.97% | 4,546 |
| Jul 11, 2025 | 545.20 | 561.60 | 545.20 | 557.80 | 557.80 | 0.13% | 11,713 |
| Jul 10, 2025 | 563.95 | 563.95 | 548.35 | 557.10 | 557.10 | 1.13% | 9,999 |
| Jul 9, 2025 | 555.40 | 559.45 | 547.00 | 550.90 | 550.90 | -0.81% | 11,162 |
| Jul 8, 2025 | 562.00 | 563.10 | 553.00 | 555.40 | 555.40 | -0.86% | 6,291 |
| Jul 7, 2025 | 566.40 | 567.00 | 555.00 | 560.20 | 560.20 | -1.09% | 8,261 |
| Jul 4, 2025 | 547.05 | 575.00 | 547.05 | 566.40 | 566.40 | 3.41% | 32,073 |
| Jul 3, 2025 | 527.85 | 549.10 | 527.85 | 547.70 | 547.70 | 2.56% | 5,144 |
| Jul 2, 2025 | 535.40 | 540.65 | 532.45 | 534.05 | 534.05 | -0.80% | 17,803 |
| Jul 1, 2025 | 543.75 | 556.95 | 536.30 | 538.35 | 538.35 | -2.81% | 10,562 |
| Jun 30, 2025 | 549.00 | 558.55 | 543.75 | 553.90 | 553.90 | 1.46% | 8,952 |
| Jun 27, 2025 | 554.85 | 554.85 | 541.30 | 545.95 | 545.95 | -0.08% | 3,132 |
| Jun 26, 2025 | 540.05 | 551.50 | 540.00 | 546.40 | 546.40 | 1.06% | 14,314 |
| Jun 25, 2025 | 532.95 | 544.85 | 532.95 | 540.65 | 540.65 | 1.49% | 4,939 |
| Jun 24, 2025 | 532.00 | 537.50 | 531.95 | 532.70 | 532.70 | 0.76% | 2,211 |
| Jun 23, 2025 | 543.85 | 544.00 | 518.95 | 528.70 | 528.70 | -1.15% | 13,217 |
| Jun 20, 2025 | 537.20 | 542.80 | 515.00 | 534.85 | 534.85 | 0.10% | 17,525 |
| Jun 19, 2025 | 539.20 | 542.30 | 532.00 | 534.30 | 534.30 | -0.93% | 6,552 |