Cian Healthcare Limited (BOM:542678)
India · Delayed Price · Currency is INR 100.18
+1.80 (1.83%)
At close: Jan 20, 2026
Cian Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 1.83% | 55,950 |
| Jan 19, 2026 | 4.84 | 4.92 | 4.74 | 4.92 | 4.92 | 1.86% | 267,874 |
| Jan 16, 2026 | 4.81 | 4.99 | 4.81 | 4.83 | 4.83 | -1.43% | 129,698 |
| Jan 14, 2026 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.80% | 45,752 |
| Jan 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.96% | 9,898 |
| Jan 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | 9,898 |
| Jan 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 21,856 |
| Jan 8, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.86% | 13,977 |
| Jan 7, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.82% | 31,754 |
| Jan 6, 2026 | 5.71 | 5.71 | 5.49 | 5.49 | 5.49 | -1.96% | 83,945 |
| Jan 5, 2026 | 5.79 | 5.80 | 5.58 | 5.60 | 5.60 | -1.58% | 135,836 |
| Jan 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.97% | 11,937 |
| Jan 1, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.82% | 21,856 |
| Dec 31, 2025 | 5.28 | 5.48 | 5.28 | 5.48 | 5.48 | 1.86% | 223,862 |
| Dec 30, 2025 | 5.38 | 5.38 | 5.18 | 5.38 | 5.38 | 1.89% | 457,922 |
| Dec 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.93% | 31,754 |
| Dec 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.97% | 17,776 |
| Dec 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | 9,898 |
| Dec 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 27,975 |
| Dec 22, 2025 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 1.87% | 881,770 |
| Dec 19, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 9,898 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 15,737 |
| Dec 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 23,895 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 17,776 |
| Dec 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 5,819 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,739 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.00% | 3,779 |
| Dec 5, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.96% | 3,779 |
| Dec 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.92% | 5,819 |
| Dec 2, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.88% | 1,739 |
| Dec 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.85% | 3,779 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.98% | 3,779 |
| Nov 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.94% | 7,858 |
| Nov 21, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.90% | 3,779 |
| Nov 20, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.87% | 3,779 |
| Nov 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.98% | 9,898 |
| Nov 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.94% | 7,858 |
| Nov 17, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.91% | 7,858 |
| Nov 14, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.87% | 5,819 |
| Nov 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.97% | 7,858 |
| Nov 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | 11,937 |
| Nov 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | 31,754 |
| Nov 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.99% | 43,712 |
| Nov 7, 2025 | 7.66 | 7.66 | 7.36 | 7.52 | 7.52 | 0.13% | 911,785 |
| Nov 6, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.90% | 105,802 |
| Nov 4, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.94% | 427,907 |
| Nov 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.97% | 41,972 |
| Oct 31, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.87% | 23,895 |
| Oct 30, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.90% | 39,933 |
| Oct 29, 2025 | 6.83 | 6.83 | 6.75 | 6.83 | 6.83 | 1.94% | 735,735 |