Global Longlife Hospital and Research Limited (BOM:543520)
India · Delayed Price · Currency is INR 20.90
-1.10 (-5.00%)
At close: Jan 22, 2026
BOM:543520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -4.98% | 301,000 |
| Jan 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 8,000 |
| Jan 21, 2026 | 22.48 | 22.48 | 21.34 | 22.00 | 22.00 | -2.05% | 487,000 |
| Jan 20, 2026 | 21.95 | 22.95 | 21.85 | 22.46 | 22.46 | -2.35% | 251,000 |
| Jan 19, 2026 | 21.90 | 23.10 | 21.90 | 23.00 | 23.00 | 3.70% | 456,000 |
| Jan 16, 2026 | 20.48 | 22.44 | 20.48 | 22.18 | 22.18 | 2.92% | 431,000 |
| Jan 14, 2026 | 20.67 | 21.65 | 20.67 | 21.55 | 21.55 | -0.92% | 124,000 |
| Jan 13, 2026 | 20.43 | 21.75 | 20.43 | 21.75 | 21.75 | 1.16% | 92,000 |
| Jan 12, 2026 | 20.89 | 21.83 | 20.89 | 21.50 | 21.50 | -2.18% | 77,000 |
| Jan 9, 2026 | 21.00 | 22.00 | 20.67 | 21.98 | 21.98 | 1.06% | 169,000 |
| Jan 8, 2026 | 21.09 | 22.50 | 21.09 | 21.75 | 21.75 | -1.98% | 229,000 |
| Jan 7, 2026 | 21.12 | 22.78 | 21.12 | 22.19 | 22.19 | -0.18% | 196,000 |
| Jan 6, 2026 | 21.35 | 22.40 | 21.35 | 22.23 | 22.23 | -1.07% | 147,000 |
| Jan 5, 2026 | 21.90 | 23.45 | 21.83 | 22.47 | 22.47 | -2.18% | 57,000 |
| Jan 2, 2026 | 23.00 | 23.99 | 22.97 | 22.97 | 22.97 | -4.96% | 30,000 |
| Jan 1, 2026 | 25.25 | 25.50 | 23.99 | 24.17 | 24.17 | -4.28% | 49,000 |
| Dec 31, 2025 | 25.00 | 25.60 | 23.50 | 25.25 | 25.25 | 3.31% | 632,000 |
| Dec 30, 2025 | 25.00 | 25.00 | 23.75 | 24.44 | 24.44 | 0.08% | 21,000 |
| Dec 29, 2025 | 24.51 | 24.51 | 23.00 | 24.42 | 24.42 | 4.58% | 77,000 |
| Dec 26, 2025 | 23.39 | 23.41 | 22.80 | 23.35 | 23.35 | 4.66% | 441,000 |
| Dec 24, 2025 | 21.85 | 22.35 | 21.25 | 22.31 | 22.31 | 4.79% | 429,000 |
| Dec 23, 2025 | 21.26 | 21.78 | 20.85 | 21.29 | 21.29 | 0.57% | 484,000 |
| Dec 22, 2025 | 20.50 | 21.46 | 20.50 | 21.17 | 21.17 | 3.37% | 295,000 |
| Dec 19, 2025 | 21.95 | 21.95 | 20.11 | 20.48 | 20.48 | -3.21% | 364,000 |
| Dec 18, 2025 | 21.60 | 22.50 | 20.62 | 21.16 | 21.16 | -1.72% | 292,000 |
| Dec 17, 2025 | 21.59 | 21.89 | 21.06 | 21.53 | 21.53 | -0.37% | 257,000 |
| Dec 16, 2025 | 21.63 | 22.00 | 21.50 | 21.61 | 21.61 | 0.51% | 123,000 |
| Dec 15, 2025 | 21.98 | 21.98 | 21.21 | 21.50 | 21.50 | 2.48% | 326,000 |
| Dec 12, 2025 | 20.59 | 22.10 | 20.50 | 20.98 | 20.98 | 2.39% | 423,000 |
| Dec 11, 2025 | 19.94 | 20.60 | 19.50 | 20.49 | 20.49 | 4.54% | 223,000 |
| Dec 10, 2025 | 18.21 | 19.99 | 18.21 | 19.60 | 19.60 | 7.69% | 249,000 |
| Dec 9, 2025 | 17.49 | 18.20 | 16.95 | 18.20 | 18.20 | 6.43% | 207,000 |
| Dec 8, 2025 | 17.15 | 17.16 | 16.25 | 17.10 | 17.10 | 9.34% | 111,000 |
| Dec 5, 2025 | 15.56 | 16.48 | 15.49 | 15.64 | 15.64 | -9.12% | 30,000 |
| Dec 4, 2025 | 16.55 | 17.21 | 16.47 | 17.21 | 17.21 | -0.69% | 66,000 |
| Dec 3, 2025 | 17.33 | 19.15 | 17.33 | 17.33 | 17.33 | -4.99% | 25,000 |
| Dec 2, 2025 | 18.24 | 18.25 | 18.24 | 18.24 | 18.24 | -4.95% | 4,000 |
| Nov 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -4.91% | 1,000 |
| Nov 18, 2025 | 20.13 | 21.00 | 20.13 | 20.18 | 20.18 | -9.75% | 31,000 |
| Nov 17, 2025 | 21.96 | 23.90 | 21.96 | 22.36 | 22.36 | -8.36% | 10,000 |
| Nov 14, 2025 | 23.00 | 25.80 | 23.00 | 24.40 | 24.40 | -4.24% | 2,000 |
| Nov 11, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 7.42% | 1,000 |
| Oct 29, 2025 | 24.00 | 24.75 | 23.50 | 23.72 | 23.72 | 5.38% | 17,000 |
| Oct 17, 2025 | 22.79 | 25.50 | 22.51 | 22.51 | 22.51 | -9.92% | 5,000 |
| Oct 14, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | 9.13% | 2,000 |
| Oct 10, 2025 | 24.00 | 24.00 | 22.05 | 22.90 | 22.90 | -6.53% | 4,000 |
| Oct 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.73% | 1,000 |
| Sep 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 4.99% | 1,000 |
| Sep 29, 2025 | 24.23 | 26.73 | 24.23 | 24.24 | 24.24 | -4.94% | 4,000 |
| Sep 25, 2025 | 23.47 | 25.50 | 23.47 | 25.50 | 25.50 | 3.24% | 5,000 |