HealthCare Global Enterprises Limited (BOM:539787)
India · Delayed Price · Currency is INR 621.95
+16.55 (2.73%)
At close: Nov 4, 2026
BOM:539787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 626.05 | 626.05 | 609.90 | 621.95 | 621.95 | 2.73% | 5,473 |
| Nov 3, 2026 | 598.40 | 615.20 | 588.85 | 605.40 | 605.40 | 3.26% | 7,826 |
| Nov 2, 2026 | 585.00 | 594.30 | 580.00 | 586.30 | 586.30 | 0.26% | 157,998 |
| Oct 30, 2026 | 586.00 | 590.50 | 582.45 | 584.80 | 584.80 | -1.09% | 52,576 |
| Oct 29, 2026 | 587.35 | 594.80 | 585.00 | 591.25 | 591.25 | 0.98% | 81,542 |
| Oct 28, 2026 | 589.00 | 598.90 | 585.00 | 585.50 | 585.50 | -0.69% | 5,213 |
| Oct 27, 2026 | 573.25 | 593.15 | 572.30 | 589.55 | 589.55 | 3.48% | 5,545 |
| Oct 26, 2026 | 552.95 | 573.00 | 543.00 | 569.70 | 569.70 | 3.55% | 8,101 |
| Oct 23, 2026 | 548.00 | 554.80 | 540.65 | 550.15 | 550.15 | -0.33% | 12,962 |
| Oct 22, 2026 | 551.20 | 558.20 | 542.00 | 551.95 | 551.95 | 0.14% | 2,712 |
| Oct 21, 2026 | 573.15 | 573.15 | 545.70 | 551.20 | 551.20 | -3.48% | 9,305 |
| Oct 19, 2026 | 589.00 | 589.00 | 567.65 | 571.10 | 571.10 | -2.87% | 2,656 |
| Oct 16, 2026 | 590.75 | 591.30 | 580.35 | 588.00 | 588.00 | -0.39% | 4,455 |
| Oct 15, 2026 | 595.60 | 595.60 | 587.50 | 590.30 | 590.30 | 0.51% | 4,944 |
| Oct 14, 2026 | 580.05 | 589.30 | 570.00 | 587.30 | 587.30 | 1.41% | 3,414 |
| Oct 13, 2026 | 586.35 | 586.35 | 563.20 | 579.15 | 579.15 | -1.15% | 16,975 |
| Oct 12, 2026 | 589.35 | 598.85 | 581.00 | 585.90 | 585.90 | -0.58% | 23,388 |
| Oct 9, 2026 | 628.35 | 628.80 | 585.05 | 589.30 | 589.30 | -7.75% | 44,872 |
| Oct 8, 2026 | 655.20 | 659.10 | 636.50 | 638.80 | 638.80 | -2.78% | 4,180 |
| Oct 7, 2026 | 678.00 | 678.00 | 655.05 | 657.10 | 657.10 | -3.45% | 4,334 |
| Oct 6, 2026 | 694.90 | 694.90 | 654.15 | 680.60 | 680.60 | 1.77% | 3,070 |
| Oct 5, 2026 | 668.50 | 671.15 | 660.00 | 668.75 | 668.75 | 0.10% | 3,033 |
| Oct 1, 2026 | 673.25 | 673.25 | 658.10 | 668.10 | 668.10 | 0.32% | 5,306 |
| Sep 30, 2026 | 693.85 | 703.50 | 662.25 | 665.95 | 665.95 | -5.06% | 7,672 |
| Sep 29, 2026 | 685.65 | 708.00 | 683.45 | 701.45 | 701.45 | 1.31% | 8,438 |
| Sep 28, 2026 | 702.50 | 702.75 | 684.40 | 692.35 | 692.35 | -1.37% | 13,610 |
| Sep 25, 2026 | 700.00 | 710.30 | 694.65 | 702.00 | 702.00 | 0.23% | 1,719 |
| Sep 24, 2026 | 711.00 | 711.00 | 699.75 | 700.40 | 700.40 | -1.71% | 2,322 |
| Sep 23, 2026 | 721.50 | 721.55 | 709.85 | 712.55 | 712.55 | -0.05% | 4,048 |
| Sep 22, 2026 | 700.60 | 715.10 | 697.60 | 712.90 | 712.90 | 1.74% | 6,956 |
| Sep 21, 2026 | 714.25 | 714.75 | 697.35 | 700.70 | 700.70 | -1.12% | 10,991 |
| Sep 18, 2026 | 691.80 | 714.00 | 691.20 | 708.65 | 708.65 | 2.78% | 366,845 |
| Sep 17, 2026 | 668.65 | 696.10 | 668.65 | 689.45 | 689.45 | 2.10% | 7,475 |
| Sep 16, 2026 | 677.00 | 679.30 | 646.85 | 675.25 | 675.25 | -0.31% | 274,221 |
| Sep 15, 2026 | 702.10 | 707.40 | 675.05 | 677.35 | 677.35 | -2.32% | 6,003 |
| Sep 11, 2026 | 703.85 | 703.85 | 691.20 | 693.45 | 693.45 | -1.58% | 8,936 |
| Sep 10, 2026 | 719.20 | 719.20 | 697.60 | 704.55 | 704.55 | -1.04% | 601,592 |
| Sep 9, 2026 | 696.35 | 715.00 | 690.00 | 711.95 | 711.95 | 3.14% | 8,001 |
| Sep 8, 2026 | 690.25 | 697.10 | 676.60 | 690.25 | 690.25 | 0.33% | 534,915 |
| Sep 7, 2026 | 690.55 | 711.35 | 684.95 | 687.95 | 687.95 | -1.83% | 15,552 |
| Sep 4, 2026 | 702.50 | 717.05 | 697.55 | 700.80 | 700.80 | -0.24% | 6,108 |
| Sep 3, 2026 | 700.00 | 707.70 | 698.85 | 702.50 | 702.50 | 0.49% | 5,500 |
| Sep 2, 2026 | 709.45 | 717.80 | 696.00 | 699.10 | 699.10 | -0.92% | 182,585 |
| Sep 1, 2026 | 733.50 | 735.05 | 701.20 | 705.60 | 705.60 | -4.62% | 58,416 |
| Aug 31, 2026 | 709.65 | 770.80 | 687.85 | 739.75 | 739.75 | 6.34% | 12,123 |
| Aug 28, 2026 | 701.05 | 703.95 | 694.10 | 695.65 | 695.65 | -0.65% | 108,930 |
| Aug 27, 2026 | 708.95 | 710.25 | 695.55 | 700.20 | 700.20 | -0.75% | 4,166 |
| Aug 26, 2026 | 735.25 | 735.25 | 700.00 | 705.50 | 705.50 | -2.74% | 376,631 |
| Aug 25, 2026 | 712.65 | 731.40 | 712.65 | 725.40 | 725.40 | 0.97% | 3,647 |
| Aug 24, 2026 | 725.95 | 729.90 | 710.00 | 718.40 | 718.40 | -0.94% | 68,540 |