HealthCare Global Enterprises Limited (BOM:539787)
India · Delayed Price · Currency is INR 567.55
-29.45 (-4.93%)
At close: Feb 6, 2026
BOM:539787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 602.05 | 603.60 | 585.75 | 597.00 | 597.00 | -1.91% | 4,242 |
| Feb 4, 2026 | 595.05 | 612.00 | 589.15 | 608.65 | 608.65 | 1.61% | 3,109 |
| Feb 3, 2026 | 587.75 | 605.05 | 587.75 | 599.00 | 599.00 | 2.00% | 5,869 |
| Feb 2, 2026 | 593.85 | 597.35 | 576.70 | 587.25 | 587.25 | -1.11% | 21,149 |
| Feb 1, 2026 | 591.15 | 614.65 | 580.50 | 593.85 | 593.85 | 0.35% | 7,660 |
| Jan 30, 2026 | 561.90 | 596.75 | 561.90 | 591.75 | 591.75 | 2.49% | 15,143 |
| Jan 29, 2026 | 586.60 | 586.60 | 572.90 | 577.40 | 577.40 | -1.55% | 478,668 |
| Jan 28, 2026 | 593.60 | 598.95 | 582.00 | 586.50 | 586.50 | -2.44% | 23,313 |
| Jan 27, 2026 | 617.85 | 617.85 | 598.15 | 601.15 | 601.15 | -2.70% | 10,311 |
| Jan 23, 2026 | 630.65 | 631.45 | 614.65 | 617.85 | 617.85 | -2.03% | 13,681 |
| Jan 22, 2026 | 626.90 | 638.15 | 622.85 | 630.65 | 630.65 | 0.61% | 4,886 |
| Jan 21, 2026 | 639.80 | 639.80 | 618.25 | 626.80 | 626.80 | -2.02% | 27,620 |
| Jan 20, 2026 | 650.50 | 650.65 | 626.05 | 639.75 | 639.75 | -1.65% | 14,840 |
| Jan 19, 2026 | 645.75 | 658.00 | 638.65 | 650.50 | 650.50 | 0.60% | 12,081 |
| Jan 16, 2026 | 651.35 | 659.90 | 638.35 | 646.65 | 646.65 | -0.96% | 11,602 |
| Jan 14, 2026 | 668.20 | 669.75 | 649.20 | 652.95 | 652.95 | -2.27% | 9,680 |
| Jan 13, 2026 | 643.00 | 673.75 | 643.00 | 668.10 | 668.10 | 4.56% | 15,359 |
| Jan 12, 2026 | 651.90 | 651.90 | 628.60 | 638.95 | 638.95 | -0.02% | 8,555 |
| Jan 9, 2026 | 641.95 | 650.00 | 635.50 | 639.10 | 639.10 | -2.09% | 16,129 |
| Jan 8, 2026 | 694.00 | 694.00 | 648.75 | 652.75 | 652.75 | -0.86% | 5,736 |
| Jan 7, 2026 | 663.55 | 668.00 | 653.50 | 658.40 | 658.40 | -0.11% | 1,599 |
| Jan 6, 2026 | 655.50 | 664.25 | 644.40 | 659.10 | 659.10 | 0.38% | 6,504 |
| Jan 5, 2026 | 654.30 | 661.40 | 641.00 | 656.60 | 656.60 | 0.18% | 63,372 |
| Jan 2, 2026 | 659.15 | 661.05 | 651.55 | 655.45 | 655.45 | 0.41% | 17,837 |
| Jan 1, 2026 | 662.50 | 666.05 | 651.55 | 652.80 | 652.80 | -1.46% | 70,716 |
| Dec 31, 2025 | 663.70 | 673.40 | 660.65 | 662.45 | 662.45 | -0.50% | 13,537 |
| Dec 30, 2025 | 671.00 | 671.00 | 662.00 | 665.75 | 665.75 | -0.92% | 6,212 |
| Dec 29, 2025 | 662.40 | 675.35 | 659.70 | 671.95 | 671.95 | - | 13,430 |
| Dec 26, 2025 | 677.25 | 680.10 | 663.80 | 671.95 | 671.95 | -0.95% | 14,278 |
| Dec 24, 2025 | 678.90 | 685.20 | 671.15 | 678.40 | 678.40 | -0.07% | 8,351 |
| Dec 23, 2025 | 692.05 | 694.30 | 674.40 | 678.85 | 678.85 | -1.90% | 9,859 |
| Dec 22, 2025 | 705.40 | 714.10 | 686.00 | 692.00 | 692.00 | -1.89% | 106,311 |
| Dec 19, 2025 | 698.45 | 708.70 | 698.05 | 705.35 | 705.35 | 0.93% | 2,804 |
| Dec 18, 2025 | 705.00 | 708.10 | 696.10 | 698.85 | 698.85 | -1.31% | 4,715 |
| Dec 17, 2025 | 720.95 | 727.15 | 706.50 | 708.10 | 708.10 | -1.78% | 2,916 |
| Dec 16, 2025 | 717.80 | 724.45 | 715.55 | 720.95 | 720.95 | 0.09% | 4,705 |
| Dec 15, 2025 | 684.60 | 728.50 | 684.60 | 720.30 | 720.30 | 0.78% | 5,506 |
| Dec 12, 2025 | 706.70 | 716.00 | 704.85 | 714.75 | 714.75 | 1.06% | 3,014 |
| Dec 11, 2025 | 703.00 | 711.00 | 701.45 | 707.25 | 707.25 | -0.48% | 5,192 |
| Dec 10, 2025 | 698.60 | 720.95 | 698.60 | 710.65 | 710.65 | 1.72% | 4,267 |
| Dec 9, 2025 | 698.05 | 705.00 | 696.15 | 698.60 | 698.60 | -0.63% | 2,629 |
| Dec 8, 2025 | 708.05 | 723.55 | 696.05 | 703.05 | 703.05 | -2.66% | 14,830 |
| Dec 5, 2025 | 716.25 | 735.75 | 712.00 | 722.25 | 722.25 | 0.84% | 6,816 |
| Dec 4, 2025 | 719.35 | 719.35 | 711.05 | 716.25 | 716.25 | -0.43% | 2,810 |
| Dec 3, 2025 | 728.75 | 730.65 | 715.15 | 719.35 | 719.35 | -1.30% | 2,923 |
| Dec 2, 2025 | 737.20 | 738.00 | 726.20 | 728.80 | 728.80 | -1.14% | 2,165 |
| Dec 1, 2025 | 711.55 | 743.55 | 711.55 | 737.20 | 737.20 | 1.47% | 4,119 |
| Nov 28, 2025 | 715.00 | 734.00 | 697.55 | 726.55 | 726.55 | 1.97% | 11,030 |
| Nov 27, 2025 | 728.70 | 738.35 | 710.65 | 712.50 | 712.50 | -2.23% | 8,747 |
| Nov 26, 2025 | 718.25 | 736.25 | 718.25 | 728.75 | 728.75 | 0.40% | 4,178 |