HealthCare Global Enterprises Limited (BOM:539787)
India · Delayed Price · Currency is INR 561.05
+4.50 (0.81%)
At close: Mar 9, 2026
BOM:539787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 543.05 | 564.45 | 533.70 | 561.05 | 561.05 | 0.81% | 12,602 |
| Mar 6, 2026 | 535.05 | 561.55 | 535.05 | 556.55 | 556.55 | 2.59% | 6,570 |
| Mar 5, 2026 | 553.40 | 556.80 | 537.00 | 542.50 | 542.50 | -1.97% | 4,526 |
| Mar 4, 2026 | 550.05 | 561.60 | 546.05 | 553.40 | 553.40 | -1.18% | 12,236 |
| Mar 2, 2026 | 549.80 | 574.55 | 549.80 | 560.00 | 560.00 | -2.73% | 15,938 |
| Feb 27, 2026 | 593.00 | 593.00 | 568.00 | 575.70 | 572.16 | 0.22% | 5,196 |
| Feb 26, 2026 | 570.00 | 592.00 | 568.00 | 574.45 | 570.92 | -0.97% | 7,315 |
| Feb 25, 2026 | 584.45 | 586.00 | 570.30 | 580.05 | 576.48 | -0.76% | 5,625 |
| Feb 24, 2026 | 590.55 | 590.55 | 580.80 | 584.50 | 580.91 | -1.18% | 3,091 |
| Feb 23, 2026 | 588.25 | 595.55 | 581.15 | 591.50 | 587.86 | 0.42% | 7,568 |
| Feb 20, 2026 | 569.00 | 594.75 | 569.00 | 589.05 | 585.43 | -0.92% | 3,330 |
| Feb 19, 2026 | 597.00 | 599.60 | 587.95 | 594.50 | 590.84 | -0.41% | 5,956 |
| Feb 18, 2026 | 627.95 | 627.95 | 574.60 | 596.95 | 593.28 | 3.20% | 4,350 |
| Feb 17, 2026 | 573.75 | 590.75 | 573.75 | 578.45 | 574.89 | -1.02% | 6,583 |
| Feb 16, 2026 | 599.85 | 599.85 | 579.35 | 584.40 | 580.81 | 0.46% | 4,107 |
| Feb 13, 2026 | 591.90 | 596.95 | 579.65 | 581.75 | 578.17 | -2.28% | 9,279 |
| Feb 12, 2026 | 614.65 | 614.65 | 591.85 | 595.30 | 591.64 | -2.59% | 5,472 |
| Feb 11, 2026 | 586.50 | 613.25 | 580.00 | 611.15 | 607.39 | 4.39% | 9,607 |
| Feb 10, 2026 | 560.00 | 587.75 | 556.85 | 585.45 | 581.85 | 4.40% | 9,577 |
| Feb 9, 2026 | 567.60 | 568.85 | 556.30 | 560.75 | 557.30 | -1.20% | 8,485 |
| Feb 6, 2026 | 594.35 | 594.35 | 562.90 | 567.55 | 564.06 | -4.93% | 10,459 |
| Feb 5, 2026 | 602.05 | 603.60 | 585.75 | 597.00 | 593.33 | -1.91% | 4,242 |
| Feb 4, 2026 | 595.05 | 612.00 | 589.15 | 608.65 | 604.91 | 1.61% | 3,109 |
| Feb 3, 2026 | 587.75 | 605.05 | 587.75 | 599.00 | 595.32 | 2.00% | 5,869 |
| Feb 2, 2026 | 593.85 | 597.35 | 576.70 | 587.25 | 583.64 | -1.11% | 21,149 |
| Feb 1, 2026 | 591.15 | 614.65 | 580.50 | 593.85 | 590.20 | 0.35% | 7,660 |
| Jan 30, 2026 | 561.90 | 596.75 | 561.90 | 591.75 | 588.11 | 2.49% | 15,143 |
| Jan 29, 2026 | 586.60 | 586.60 | 572.90 | 577.40 | 573.85 | -1.55% | 478,668 |
| Jan 28, 2026 | 593.60 | 598.95 | 582.00 | 586.50 | 582.89 | -2.44% | 23,313 |
| Jan 27, 2026 | 617.85 | 617.85 | 598.15 | 601.15 | 597.45 | -2.70% | 10,311 |
| Jan 23, 2026 | 630.65 | 631.45 | 614.65 | 617.85 | 614.05 | -2.03% | 13,681 |
| Jan 22, 2026 | 626.90 | 638.15 | 622.85 | 630.65 | 626.77 | 0.61% | 4,886 |
| Jan 21, 2026 | 639.80 | 639.80 | 618.25 | 626.80 | 622.95 | -2.02% | 27,620 |
| Jan 20, 2026 | 650.50 | 650.65 | 626.05 | 639.75 | 635.82 | -1.65% | 14,840 |
| Jan 19, 2026 | 645.75 | 658.00 | 638.65 | 650.50 | 646.50 | 0.60% | 12,081 |
| Jan 16, 2026 | 651.35 | 659.90 | 638.35 | 646.65 | 642.67 | -0.96% | 11,602 |
| Jan 14, 2026 | 668.20 | 669.75 | 649.20 | 652.95 | 648.93 | -2.27% | 9,680 |
| Jan 13, 2026 | 643.00 | 673.75 | 643.00 | 668.10 | 663.99 | 4.56% | 15,359 |
| Jan 12, 2026 | 651.90 | 651.90 | 628.60 | 638.95 | 635.02 | -0.02% | 8,555 |
| Jan 9, 2026 | 641.95 | 650.00 | 635.50 | 639.10 | 635.17 | -2.09% | 16,129 |
| Jan 8, 2026 | 694.00 | 694.00 | 648.75 | 652.75 | 648.74 | -0.86% | 5,736 |
| Jan 7, 2026 | 663.55 | 668.00 | 653.50 | 658.40 | 654.35 | -0.11% | 1,599 |
| Jan 6, 2026 | 655.50 | 664.25 | 644.40 | 659.10 | 655.05 | 0.38% | 6,504 |
| Jan 5, 2026 | 654.30 | 661.40 | 641.00 | 656.60 | 652.56 | 0.18% | 63,372 |
| Jan 2, 2026 | 659.15 | 661.05 | 651.55 | 655.45 | 651.42 | 0.41% | 17,837 |
| Jan 1, 2026 | 662.50 | 666.05 | 651.55 | 652.80 | 648.79 | -1.46% | 70,716 |
| Dec 31, 2025 | 663.70 | 673.40 | 660.65 | 662.45 | 658.38 | -0.50% | 13,537 |
| Dec 30, 2025 | 671.00 | 671.00 | 662.00 | 665.75 | 661.66 | -0.92% | 6,212 |
| Dec 29, 2025 | 662.40 | 675.35 | 659.70 | 671.95 | 667.82 | - | 13,430 |
| Dec 26, 2025 | 677.25 | 680.10 | 663.80 | 671.95 | 667.82 | -0.95% | 14,278 |