Cian Healthcare Limited (BOM:542678)
India · Delayed Price · Currency is INR 5.28
+0.10 (1.93%)
At close: Dec 29, 2025
Cian Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.93% | 32,000 |
| Dec 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.97% | 18,000 |
| Dec 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | 10,000 |
| Dec 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 28,000 |
| Dec 22, 2025 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 1.87% | 882,000 |
| Dec 19, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 10,000 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 16,000 |
| Dec 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 24,000 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 18,000 |
| Dec 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 6,000 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 2,000 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.00% | 4,000 |
| Dec 5, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.96% | 4,000 |
| Dec 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.92% | 6,000 |
| Dec 2, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.88% | 2,000 |
| Dec 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.85% | 4,000 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.98% | 4,000 |
| Nov 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.94% | 8,000 |
| Nov 21, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.90% | 4,000 |
| Nov 20, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.87% | 4,000 |
| Nov 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.98% | 10,000 |
| Nov 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.94% | 8,000 |
| Nov 17, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.91% | 8,000 |
| Nov 14, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.87% | 6,000 |
| Nov 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.97% | 8,000 |
| Nov 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | 12,000 |
| Nov 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | 32,000 |
| Nov 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.99% | 44,000 |
| Nov 7, 2025 | 7.66 | 7.66 | 7.36 | 7.52 | 7.52 | 0.13% | 912,000 |
| Nov 6, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.90% | 106,000 |
| Nov 4, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.94% | 428,000 |
| Nov 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.97% | 42,000 |
| Oct 31, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.87% | 24,000 |
| Oct 30, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.90% | 40,000 |
| Oct 29, 2025 | 6.83 | 6.83 | 6.75 | 6.83 | 6.83 | 1.94% | 736,000 |
| Oct 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.98% | 10,000 |
| Oct 27, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.86% | 22,000 |
| Oct 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.90% | 16,000 |
| Oct 23, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.93% | 24,000 |
| Oct 21, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.97% | 24,000 |
| Oct 20, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.84% | 152,000 |
| Oct 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.87% | 12,000 |
| Oct 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.91% | 152,000 |
| Oct 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.95% | 26,000 |
| Oct 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.99% | 12,000 |
| Oct 13, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | 52,000 |
| Oct 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.87% | 38,000 |
| Oct 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.91% | 20,000 |
| Oct 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.95% | 14,000 |
| Oct 7, 2025 | 4.94 | 5.14 | 4.94 | 5.14 | 5.14 | 1.98% | 548,000 |