HealthCare Global Enterprises Limited (BOM:539787)
India · Delayed Price · Currency is INR 575.55
+5.45 (0.96%)
At close: Apr 21, 2026
BOM:539787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 579.40 | 582.05 | 562.85 | 575.55 | 575.55 | 0.96% | 5,803 |
| Apr 20, 2026 | 538.20 | 581.70 | 538.20 | 570.10 | 570.10 | 0.63% | 10,071 |
| Apr 17, 2026 | 563.80 | 571.50 | 561.00 | 566.55 | 566.55 | -0.04% | 8,806 |
| Apr 16, 2026 | 563.80 | 579.80 | 559.10 | 566.80 | 566.80 | 1.01% | 12,678 |
| Apr 15, 2026 | 550.65 | 563.80 | 549.55 | 561.15 | 561.15 | 1.97% | 6,065 |
| Apr 13, 2026 | 546.00 | 553.60 | 542.25 | 550.30 | 550.30 | -1.45% | 7,100 |
| Apr 10, 2026 | 548.45 | 563.65 | 548.15 | 558.40 | 558.40 | 2.43% | 7,259 |
| Apr 9, 2026 | 552.90 | 558.00 | 542.50 | 545.15 | 545.15 | -1.40% | 9,269 |
| Apr 8, 2026 | 549.00 | 568.00 | 539.55 | 552.90 | 552.90 | 3.68% | 359,385 |
| Apr 7, 2026 | 536.45 | 547.85 | 530.05 | 533.25 | 533.25 | -0.98% | 3,954 |
| Apr 6, 2026 | 524.05 | 542.20 | 517.00 | 538.55 | 538.55 | 1.90% | 7,903 |
| Apr 2, 2026 | 528.00 | 532.95 | 518.55 | 528.50 | 528.50 | -1.22% | 4,899 |
| Apr 1, 2026 | 526.05 | 540.70 | 526.05 | 535.05 | 535.05 | 1.97% | 4,530 |
| Mar 30, 2026 | 531.80 | 531.80 | 513.40 | 524.70 | 524.70 | -1.20% | 12,254 |
| Mar 27, 2026 | 536.55 | 536.55 | 518.45 | 531.05 | 531.05 | -1.03% | 20,217 |
| Mar 25, 2026 | 535.00 | 543.80 | 524.30 | 536.55 | 536.55 | 1.91% | 35,624 |
| Mar 24, 2026 | 521.75 | 543.85 | 521.75 | 526.50 | 526.50 | 1.08% | 3,729 |
| Mar 23, 2026 | 530.95 | 537.85 | 520.00 | 520.90 | 520.90 | -4.07% | 8,211 |
| Mar 20, 2026 | 540.85 | 551.30 | 539.55 | 543.00 | 543.00 | -1.34% | 7,337 |
| Mar 19, 2026 | 550.05 | 562.65 | 540.20 | 550.40 | 550.40 | -2.99% | 5,828 |
| Mar 18, 2026 | 550.60 | 576.10 | 549.45 | 567.35 | 567.35 | 3.04% | 5,137 |
| Mar 17, 2026 | 548.00 | 558.20 | 547.85 | 550.60 | 550.60 | 0.05% | 5,228 |
| Mar 16, 2026 | 542.50 | 561.55 | 538.85 | 550.35 | 550.35 | 1.46% | 9,342 |
| Mar 13, 2026 | 555.50 | 555.50 | 538.15 | 542.45 | 542.45 | -3.17% | 8,208 |
| Mar 12, 2026 | 577.20 | 577.20 | 555.50 | 560.20 | 560.20 | -2.94% | 6,246 |
| Mar 11, 2026 | 572.00 | 586.75 | 572.00 | 577.15 | 577.15 | 0.06% | 3,214 |
| Mar 10, 2026 | 561.00 | 582.85 | 560.25 | 576.80 | 576.80 | 2.81% | 1,490 |
| 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 |