HealthCare Global Enterprises Limited (BOM:539787)
India · Delayed Price · Currency is INR 672.20
-3.55 (-0.53%)
At close: Sep 17, 2025
BOM:539787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |