Global Longlife Hospital and Research Limited (BOM:543520)
India · Delayed Price · Currency is INR 14.43
+0.35 (2.49%)
At close: Sep 11, 2026
BOM:543520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 14.00 | 14.60 | 13.47 | 14.43 | 14.43 | 2.49% | 72,000 |
| Sep 10, 2026 | 14.65 | 14.75 | 13.80 | 14.08 | 14.08 | 0.21% | 73,000 |
| Sep 9, 2026 | 14.02 | 14.05 | 13.12 | 14.05 | 14.05 | 4.93% | 218,000 |
| Sep 8, 2026 | 13.39 | 13.39 | 13.00 | 13.39 | 13.39 | 4.94% | 334,000 |
| Sep 7, 2026 | 11.84 | 12.88 | 11.84 | 12.76 | 12.76 | 3.99% | 169,000 |
| Sep 4, 2026 | 12.19 | 12.37 | 12.15 | 12.27 | 12.27 | 4.07% | 59,000 |
| Sep 3, 2026 | 12.21 | 12.22 | 11.32 | 11.79 | 11.79 | -0.84% | 63,000 |
| Sep 2, 2026 | 12.20 | 12.28 | 11.12 | 11.89 | 11.89 | 1.62% | 118,000 |
| Sep 1, 2026 | 11.69 | 11.76 | 11.65 | 11.70 | 11.70 | 4.46% | 13,000 |
| Aug 31, 2026 | 10.95 | 11.21 | 10.95 | 11.20 | 11.20 | 4.87% | 49,000 |
| Aug 28, 2026 | 10.90 | 11.05 | 10.31 | 10.68 | 10.68 | 1.42% | 34,000 |
| Aug 27, 2026 | 10.74 | 11.07 | 10.05 | 10.53 | 10.53 | -0.19% | 27,000 |
| Aug 26, 2026 | 10.49 | 10.55 | 10.45 | 10.55 | 10.55 | 3.63% | 3,000 |
| Aug 25, 2026 | 10.69 | 10.69 | 9.89 | 10.18 | 10.18 | -2.12% | 33,000 |
| Aug 24, 2026 | 10.12 | 10.40 | 10.12 | 10.40 | 10.40 | 2.77% | 5,000 |
| Aug 21, 2026 | 10.45 | 10.65 | 9.65 | 10.12 | 10.12 | -0.30% | 264,000 |
| Aug 20, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -4.96% | 20,000 |
| Aug 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -4.98% | 36,000 |
| Aug 18, 2026 | 11.29 | 11.35 | 11.24 | 11.24 | 11.24 | -4.99% | 24,000 |
| Aug 17, 2026 | 12.04 | 12.04 | 11.46 | 11.83 | 11.83 | -1.74% | 41,000 |
| Aug 14, 2026 | 11.70 | 12.39 | 11.50 | 12.04 | 12.04 | 2.03% | 145,000 |
| Aug 13, 2026 | 12.30 | 12.30 | 11.46 | 11.80 | 11.80 | -2.16% | 28,000 |
| Aug 12, 2026 | 12.03 | 12.46 | 11.64 | 12.06 | 12.06 | -1.55% | 575,000 |
| Aug 11, 2026 | 11.78 | 12.80 | 11.78 | 12.25 | 12.25 | -1.13% | 444,000 |
| Aug 10, 2026 | 13.00 | 13.49 | 12.39 | 12.39 | 12.39 | -4.98% | 536,000 |
| Aug 7, 2026 | 13.77 | 13.87 | 12.63 | 13.04 | 13.04 | -1.81% | 657,000 |
| Aug 6, 2026 | 13.03 | 13.74 | 12.80 | 13.28 | 13.28 | 1.30% | 526,000 |
| Aug 5, 2026 | 12.36 | 13.18 | 12.36 | 13.11 | 13.11 | 4.21% | 9,000 |
| Aug 4, 2026 | 11.78 | 12.85 | 11.76 | 12.58 | 12.58 | 2.61% | 22,000 |
| Aug 3, 2026 | 12.00 | 12.26 | 11.28 | 12.26 | 12.26 | 4.79% | 33,000 |
| Jul 31, 2026 | 12.00 | 12.00 | 11.68 | 11.70 | 11.70 | -4.41% | 7,000 |
| Jul 30, 2026 | 11.68 | 12.68 | 11.68 | 12.24 | 12.24 | 1.32% | 507,000 |
| Jul 29, 2026 | 12.09 | 12.10 | 12.06 | 12.08 | 12.08 | -4.81% | 8,000 |
| Jul 28, 2026 | 11.74 | 12.71 | 11.74 | 12.69 | 12.69 | 3.93% | 4,000 |
| Jul 27, 2026 | 11.59 | 12.42 | 11.59 | 12.21 | 12.21 | 0.08% | 34,000 |
| Jul 24, 2026 | 12.89 | 12.89 | 11.79 | 12.20 | 12.20 | -1.69% | 8,000 |
| Jul 23, 2026 | 12.50 | 12.79 | 12.41 | 12.41 | 12.41 | -0.88% | 4,000 |
| Jul 22, 2026 | 13.00 | 13.00 | 12.30 | 12.52 | 12.52 | 1.05% | 32,000 |
| Jul 21, 2026 | 12.39 | 12.39 | 12.30 | 12.39 | 12.39 | 5.00% | 15,000 |
| Jul 20, 2026 | 11.86 | 11.86 | 11.15 | 11.80 | 11.80 | 3.42% | 7,000 |
| Jul 17, 2026 | 11.80 | 11.80 | 11.41 | 11.41 | 11.41 | 0.09% | 2,000 |
| Jul 16, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 2.89% | 2,000 |
| Jul 15, 2026 | 11.40 | 11.40 | 10.70 | 11.08 | 11.08 | 2.03% | 11,000 |
| Jul 14, 2026 | 10.95 | 10.95 | 10.00 | 10.86 | 10.86 | 4.12% | 8,000 |
| Jul 13, 2026 | 10.43 | 10.43 | 9.56 | 10.43 | 10.43 | 4.93% | 26,000 |
| Jul 10, 2026 | 9.42 | 9.94 | 9.00 | 9.94 | 9.94 | 4.96% | 58,000 |
| Jul 9, 2026 | 9.97 | 10.00 | 9.47 | 9.47 | 9.47 | -4.92% | 75,000 |
| Jul 8, 2026 | 9.95 | 10.65 | 9.90 | 9.96 | 9.96 | -4.41% | 67,000 |
| Jul 7, 2026 | 10.32 | 10.90 | 10.30 | 10.42 | 10.42 | -3.87% | 35,000 |
| Jul 6, 2026 | 10.41 | 10.84 | 10.34 | 10.84 | 10.84 | -0.37% | 14,000 |