Cian Healthcare Limited (BOM:542678)
India · Delayed Price · Currency is INR 6.83
+0.13 (1.94%)
At close: Oct 29, 2025
Cian Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 5.24 | 5.24 | 5.04 | 5.04 | 5.04 | -1.95% | 360,000 |
| Oct 3, 2025 | 5.14 | 5.14 | 5.04 | 5.14 | 5.14 | 1.98% | 222,000 |
| Oct 1, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.82% | 28,000 |
| Sep 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.85% | 82,000 |
| Sep 29, 2025 | 4.86 | 4.86 | 4.77 | 4.86 | 4.86 | 1.89% | 240,000 |
| Sep 26, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.92% | 132,000 |
| Sep 25, 2025 | 4.65 | 4.68 | 4.59 | 4.68 | 4.68 | 1.96% | 282,000 |
| Sep 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 164,000 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 12,000 |
| Sep 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | 38,000 |
| Sep 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | 14,000 |
| Sep 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | 8,000 |
| Sep 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | 18,000 |
| 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 |