HealthCare Global Enterprises Limited (BOM:539787)
India · Delayed Price · Currency is INR 728.75
+2.90 (0.40%)
At close: Nov 26, 2025
BOM:539787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 715.00 | 728.10 | 715.00 | 725.85 | 725.85 | 0.95% | 3,150 |
| Nov 24, 2025 | 715.55 | 733.55 | 706.90 | 719.05 | 719.05 | -0.70% | 8,043 |
| Nov 21, 2025 | 740.15 | 741.45 | 720.00 | 724.15 | 724.15 | -2.65% | 9,683 |
| Nov 20, 2025 | 751.35 | 758.15 | 738.35 | 743.85 | 743.85 | -0.44% | 2,032 |
| Nov 19, 2025 | 737.05 | 751.35 | 732.35 | 747.10 | 747.10 | 1.47% | 4,806 |
| Nov 18, 2025 | 732.15 | 744.85 | 730.50 | 736.25 | 736.25 | 0.12% | 3,279 |
| Nov 17, 2025 | 740.20 | 750.70 | 733.50 | 735.40 | 735.40 | -0.64% | 11,312 |
| Nov 14, 2025 | 743.30 | 750.25 | 734.20 | 740.15 | 740.15 | -1.16% | 23,095 |
| Nov 13, 2025 | 740.00 | 757.95 | 726.60 | 748.85 | 748.85 | 0.03% | 20,066 |
| Nov 12, 2025 | 763.00 | 763.00 | 732.65 | 748.65 | 748.65 | 0.93% | 4,507 |
| Nov 11, 2025 | 763.30 | 763.30 | 736.60 | 741.75 | 741.75 | -2.96% | 17,211 |
| Nov 10, 2025 | 756.30 | 769.15 | 750.00 | 764.35 | 764.35 | 1.09% | 3,321 |
| Nov 7, 2025 | 730.00 | 763.40 | 730.00 | 756.10 | 756.10 | 0.19% | 4,205 |
| Nov 6, 2025 | 750.55 | 762.20 | 746.40 | 754.65 | 754.65 | -1.27% | 11,540 |
| Nov 4, 2025 | 757.65 | 767.20 | 743.95 | 764.35 | 764.35 | 1.59% | 10,100 |
| Nov 3, 2025 | 735.95 | 757.75 | 735.95 | 752.40 | 752.40 | 0.51% | 17,068 |
| Oct 31, 2025 | 767.00 | 767.00 | 742.90 | 748.55 | 748.55 | -3.56% | 10,925 |
| Oct 30, 2025 | 776.80 | 781.60 | 748.20 | 776.20 | 776.20 | -0.17% | 28,095 |
| Oct 29, 2025 | 724.70 | 804.30 | 723.80 | 777.55 | 777.55 | 6.80% | 457,095 |
| Oct 28, 2025 | 722.25 | 734.80 | 714.80 | 728.05 | 728.05 | 1.13% | 6,694 |
| Oct 27, 2025 | 759.00 | 760.35 | 712.85 | 719.90 | 719.90 | -5.01% | 18,292 |
| Oct 24, 2025 | 726.00 | 802.75 | 720.00 | 757.90 | 757.90 | 4.09% | 12,757 |
| Oct 23, 2025 | 720.75 | 742.05 | 720.75 | 728.15 | 728.15 | 1.03% | 7,907 |
| Oct 21, 2025 | 734.00 | 734.00 | 711.00 | 720.70 | 720.70 | -1.78% | 4,874 |
| Oct 20, 2025 | 735.95 | 741.20 | 709.60 | 733.75 | 733.75 | 0.12% | 11,488 |
| 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 |