Global Longlife Hospital and Research Limited (BOM:543520)
India · Delayed Price · Currency is INR 15.74
+0.56 (3.69%)
At close: Apr 17, 2026
BOM:543520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 15.93 | 15.93 | 14.55 | 15.74 | 15.74 | 3.69% | 7,000 |
| Apr 16, 2026 | 15.40 | 15.40 | 15.12 | 15.18 | 15.18 | -3.62% | 11,000 |
| Apr 15, 2026 | 15.00 | 15.75 | 15.00 | 15.75 | 15.75 | 4.72% | 2,000 |
| Apr 13, 2026 | 15.90 | 15.90 | 14.82 | 15.04 | 15.04 | -3.59% | 13,000 |
| Apr 10, 2026 | 15.20 | 15.90 | 15.20 | 15.60 | 15.60 | 2.63% | 12,000 |
| Apr 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.15% | 5,000 |
| Apr 8, 2026 | 15.00 | 15.50 | 14.54 | 14.88 | 14.88 | -2.49% | 10,000 |
| Apr 7, 2026 | 14.84 | 15.27 | 14.84 | 15.26 | 15.26 | 4.88% | 15,000 |
| Apr 6, 2026 | 13.60 | 14.55 | 13.60 | 14.55 | 14.55 | 2.83% | 88,000 |
| Apr 2, 2026 | 14.20 | 14.25 | 13.62 | 14.15 | 14.15 | -0.98% | 14,000 |
| Apr 1, 2026 | 13.07 | 14.29 | 13.07 | 14.29 | 14.29 | 4.61% | 13,000 |
| Mar 30, 2026 | 13.95 | 14.72 | 13.32 | 13.66 | 13.66 | -2.57% | 31,000 |
| Mar 27, 2026 | 12.95 | 14.30 | 12.95 | 14.02 | 14.02 | 2.86% | 79,000 |
| Mar 25, 2026 | 13.85 | 14.83 | 13.43 | 13.63 | 13.63 | -3.54% | 59,000 |
| Mar 24, 2026 | 14.05 | 15.00 | 13.59 | 14.13 | 14.13 | -1.19% | 52,000 |
| Mar 23, 2026 | 13.80 | 14.30 | 13.76 | 14.30 | 14.30 | -1.24% | 7,000 |
| Mar 20, 2026 | 14.00 | 14.99 | 13.82 | 14.48 | 14.48 | -0.41% | 34,000 |
| Mar 19, 2026 | 15.30 | 15.30 | 14.54 | 14.54 | 14.54 | -4.97% | 13,000 |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,000 |
| Mar 17, 2026 | 14.91 | 15.33 | 14.91 | 15.30 | 15.30 | 4.79% | 28,000 |
| Mar 16, 2026 | 15.01 | 15.01 | 14.54 | 14.60 | 14.60 | -4.58% | 6,000 |
| Mar 13, 2026 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | - | 2,000 |
| Mar 12, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -3.16% | 93,000 |
| Mar 11, 2026 | 15.45 | 16.00 | 14.73 | 15.80 | 15.80 | 2.00% | 64,000 |
| Mar 10, 2026 | 16.49 | 16.49 | 15.49 | 15.49 | 15.49 | -4.97% | 15,000 |
| Mar 9, 2026 | 16.00 | 16.80 | 16.00 | 16.30 | 16.30 | 1.75% | 12,000 |
| Mar 6, 2026 | 16.65 | 16.65 | 15.90 | 16.02 | 16.02 | -3.78% | 25,000 |
| Mar 5, 2026 | 16.65 | 16.65 | 16.05 | 16.65 | 16.65 | -0.30% | 45,000 |
| Mar 4, 2026 | 17.00 | 17.00 | 16.52 | 16.70 | 16.70 | -2.28% | 97,000 |
| Mar 2, 2026 | 16.98 | 17.83 | 16.15 | 17.09 | 17.09 | 0.59% | 416,000 |
| Feb 27, 2026 | 16.99 | 17.25 | 16.06 | 16.99 | 16.99 | 2.97% | 277,000 |
| Feb 26, 2026 | 16.35 | 17.16 | 15.54 | 16.50 | 16.50 | 0.92% | 238,000 |
| Feb 25, 2026 | 17.28 | 17.28 | 16.35 | 16.35 | 16.35 | -5.00% | 45,000 |
| Feb 24, 2026 | 17.80 | 18.69 | 16.96 | 17.21 | 17.21 | -3.59% | 134,000 |
| Feb 23, 2026 | 17.10 | 17.91 | 16.24 | 17.85 | 17.85 | 4.45% | 104,000 |
| Feb 20, 2026 | 17.07 | 17.09 | 16.25 | 17.09 | 17.09 | 4.98% | 186,000 |
| Feb 19, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 4.96% | 86,000 |
| Feb 18, 2026 | 15.30 | 15.51 | 14.78 | 15.51 | 15.51 | 4.94% | 65,000 |
| Feb 17, 2026 | 14.78 | 14.78 | 14.60 | 14.78 | 14.78 | 4.97% | 105,000 |
| Feb 16, 2026 | 14.02 | 14.08 | 13.44 | 14.08 | 14.08 | 5.00% | 113,000 |
| Feb 13, 2026 | 12.50 | 13.41 | 12.50 | 13.41 | 13.41 | 4.93% | 127,000 |
| Feb 12, 2026 | 11.60 | 12.80 | 11.60 | 12.78 | 12.78 | 4.67% | 324,000 |
| Feb 11, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.98% | 43,000 |
| Feb 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -4.96% | 90,000 |
| Feb 9, 2026 | 13.52 | 13.95 | 13.52 | 13.52 | 13.52 | -4.99% | 119,000 |
| Feb 6, 2026 | 13.88 | 14.56 | 13.19 | 14.23 | 14.23 | 2.52% | 594,000 |
| Feb 5, 2026 | 13.25 | 13.89 | 13.12 | 13.88 | 13.88 | 0.51% | 431,000 |
| Feb 4, 2026 | 13.21 | 13.90 | 13.21 | 13.81 | 13.81 | -0.65% | 859,000 |
| Feb 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.99% | 299,000 |
| Feb 2, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -4.94% | 22,000 |