Cian Healthcare Limited (BOM:542678)
India · Delayed Price · Currency is INR 4.100
+0.080 (1.99%)
At close: Sep 16, 2025
Cian Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 18,000 |
| Sep 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.77% | 12,000 |
| Sep 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.80% | 4,000 |
| Sep 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.84% | 6,000 |
| Sep 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.87% | 16,000 |
| Sep 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.91% | 4,000 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | 8,000 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | 10,000 |
| Sep 4, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.73% | 76,000 |
| Sep 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.76% | 4,000 |
| Sep 2, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.79% | 12,000 |
| Sep 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | 4,000 |
| Aug 29, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 1.86% | 32,000 |
| Aug 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | 26,000 |
| Aug 26, 2025 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -1.55% | 6,000 |
| Aug 25, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -1.23% | 12,000 |
| Aug 22, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 1.87% | 6,000 |
| Aug 21, 2025 | 3.20 | 3.32 | 3.20 | 3.20 | 3.20 | -1.84% | 30,000 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 1.56% | 14,000 |
| Aug 19, 2025 | 3.20 | 3.32 | 3.20 | 3.21 | 3.21 | -1.53% | 94,000 |
| Aug 18, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 1.87% | 42,000 |
| Aug 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 6,000 |
| Aug 13, 2025 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -0.91% | 6,000 |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 12,000 |
| Aug 11, 2025 | 3.16 | 3.22 | 3.15 | 3.22 | 3.22 | 0.31% | 22,000 |
| Aug 8, 2025 | 3.11 | 3.22 | 3.11 | 3.21 | 3.21 | 1.58% | 20,000 |
| Aug 7, 2025 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -1.86% | 16,000 |
| Aug 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 24,000 |
| Aug 5, 2025 | 3.17 | 3.28 | 3.16 | 3.16 | 3.16 | -1.86% | 66,000 |
| Aug 4, 2025 | 3.22 | 3.34 | 3.22 | 3.22 | 3.22 | -1.83% | 62,000 |
| Aug 1, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -1.80% | 34,000 |
| Jul 31, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 8,000 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 12,000 |
| Jul 28, 2025 | 3.60 | 3.60 | 3.46 | 3.46 | 3.46 | -1.98% | 26,000 |
| Jul 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% | 2,000 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 152,000 |
| Jul 23, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | -0.55% | 32,000 |
| Jul 22, 2025 | 3.62 | 3.71 | 3.62 | 3.62 | 3.62 | -1.90% | 64,000 |
| Jul 21, 2025 | 3.70 | 3.83 | 3.69 | 3.69 | 3.69 | -1.86% | 46,000 |
| Jul 18, 2025 | 3.76 | 3.89 | 3.76 | 3.76 | 3.76 | -1.83% | 22,000 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -1.79% | 20,000 |
| Jul 16, 2025 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | -1.52% | 30,000 |
| Jul 15, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.80% | 4,000 |
| Jul 14, 2025 | 3.88 | 3.99 | 3.88 | 3.89 | 3.89 | -0.77% | 16,000 |
| Jul 11, 2025 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -1.75% | 20,000 |
| Jul 10, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -1.97% | 30,000 |
| Jul 9, 2025 | 3.95 | 4.09 | 3.93 | 4.07 | 4.07 | 1.50% | 48,000 |
| Jul 8, 2025 | 3.99 | 4.14 | 3.99 | 4.01 | 4.01 | -1.47% | 24,000 |
| Jul 7, 2025 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -1.93% | 8,000 |
| Jul 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | 10,000 |