Global Longlife Hospital and Research Limited (BOM:543520)
India · Delayed Price · Currency is INR 12.57
-0.11 (-0.87%)
At close: Oct 23, 2026
BOM:543520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.70 | 12.87 | 12.05 | 12.57 | 12.57 | -0.87% | 77,000 |
| Oct 22, 2026 | 11.50 | 12.70 | 11.50 | 12.68 | 12.68 | 4.79% | 116,000 |
| Oct 21, 2026 | 12.10 | 12.25 | 12.10 | 12.10 | 12.10 | -4.95% | 26,000 |
| Oct 19, 2026 | 13.29 | 13.29 | 12.73 | 12.73 | 12.73 | -5.00% | 33,000 |
| Oct 16, 2026 | 14.40 | 14.40 | 13.30 | 13.40 | 13.40 | -2.90% | 20,000 |
| Oct 15, 2026 | 13.84 | 13.85 | 13.50 | 13.80 | 13.80 | 4.15% | 79,000 |
| Oct 14, 2026 | 13.10 | 13.30 | 12.41 | 13.25 | 13.25 | 3.52% | 70,000 |
| Oct 13, 2026 | 12.00 | 13.00 | 11.90 | 12.80 | 12.80 | 2.56% | 84,000 |
| Oct 12, 2026 | 12.25 | 12.54 | 11.90 | 12.48 | 12.48 | -0.32% | 82,000 |
| Oct 9, 2026 | 12.03 | 12.75 | 11.95 | 12.52 | 12.52 | -0.40% | 69,000 |
| Oct 8, 2026 | 12.59 | 12.77 | 11.62 | 12.57 | 12.57 | 2.78% | 114,000 |
| Oct 7, 2026 | 11.70 | 12.27 | 11.12 | 12.23 | 12.23 | 4.53% | 134,000 |
| Oct 6, 2026 | 11.75 | 12.92 | 11.70 | 11.70 | 11.70 | -4.96% | 221,000 |
| Oct 5, 2026 | 11.55 | 12.54 | 11.55 | 12.31 | 12.31 | 1.32% | 383,000 |
| Oct 1, 2026 | 12.78 | 12.90 | 12.15 | 12.15 | 12.15 | -4.93% | 52,000 |
| Sep 30, 2026 | 12.80 | 13.77 | 12.74 | 12.78 | 12.78 | -4.70% | 273,000 |
| Sep 29, 2026 | 13.30 | 13.94 | 13.00 | 13.41 | 13.41 | -1.97% | 80,000 |
| Sep 28, 2026 | 14.70 | 14.70 | 13.30 | 13.68 | 13.68 | -2.29% | 1,207,000 |
| Sep 25, 2026 | 13.50 | 14.81 | 13.50 | 14.00 | 14.00 | -0.78% | 599,000 |
| Sep 24, 2026 | 14.20 | 14.90 | 14.05 | 14.11 | 14.11 | -4.53% | 63,000 |
| Sep 23, 2026 | 13.95 | 14.90 | 13.95 | 14.78 | 14.78 | 1.72% | 27,000 |
| Sep 22, 2026 | 14.75 | 14.93 | 14.08 | 14.53 | 14.53 | -1.96% | 43,000 |
| Sep 21, 2026 | 15.19 | 15.30 | 14.10 | 14.82 | 14.82 | -0.13% | 75,000 |
| Sep 18, 2026 | 13.52 | 14.94 | 13.52 | 14.84 | 14.84 | 4.29% | 156,000 |
| Sep 17, 2026 | 14.28 | 14.36 | 14.23 | 14.23 | 14.23 | -4.94% | 48,000 |
| Sep 16, 2026 | 14.98 | 15.00 | 14.55 | 14.97 | 14.97 | 0.20% | 31,000 |
| Sep 15, 2026 | 15.09 | 15.09 | 14.10 | 14.94 | 14.94 | 3.53% | 62,000 |
| 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 |