Global Longlife Hospital and Research Limited (BOM:543520)
India · Delayed Price · Currency is INR 12.24
+0.16 (1.32%)
At close: Jul 30, 2026
BOM:543520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 10.92 | 11.29 | 10.85 | 10.88 | 10.88 | -4.73% | 69,000 |
| Jul 2, 2026 | 10.92 | 12.03 | 10.89 | 11.42 | 11.42 | -0.35% | 102,000 |
| Jul 1, 2026 | 12.38 | 12.38 | 11.24 | 11.46 | 11.46 | -3.13% | 80,000 |
| Jun 30, 2026 | 11.30 | 11.83 | 11.30 | 11.83 | 11.83 | 4.78% | 3,000 |
| Jun 29, 2026 | 10.45 | 11.34 | 10.45 | 11.29 | 11.29 | 3.86% | 14,000 |
| Jun 25, 2026 | 10.84 | 10.87 | 10.78 | 10.87 | 10.87 | 4.72% | 14,000 |
| Jun 24, 2026 | 10.60 | 11.03 | 10.04 | 10.38 | 10.38 | -1.33% | 29,000 |
| Jun 23, 2026 | 10.49 | 10.57 | 10.45 | 10.52 | 10.52 | 4.37% | 13,000 |
| Jun 19, 2026 | 9.77 | 10.18 | 9.77 | 10.08 | 10.08 | 3.17% | 9,000 |
| Jun 18, 2026 | 10.00 | 10.30 | 9.74 | 9.77 | 9.77 | -3.36% | 25,000 |
| Jun 17, 2026 | 9.98 | 11.02 | 9.98 | 10.11 | 10.11 | -3.71% | 74,000 |
| Jun 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% | 1,000 |
| Jun 15, 2026 | 10.51 | 11.06 | 10.29 | 10.48 | 10.48 | -3.23% | 10,000 |
| Jun 12, 2026 | 11.35 | 11.35 | 10.83 | 10.83 | 10.83 | -4.92% | 23,000 |
| Jun 11, 2026 | 11.97 | 11.97 | 11.38 | 11.39 | 11.39 | -4.85% | 8,000 |
| Jun 10, 2026 | 12.50 | 12.50 | 11.97 | 11.97 | 11.97 | -5.00% | 9,000 |
| Jun 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 1,000 |
| Jun 5, 2026 | 12.67 | 12.67 | 12.00 | 12.00 | 12.00 | -0.66% | 3,000 |
| Jun 4, 2026 | 12.07 | 12.50 | 12.07 | 12.08 | 12.08 | -4.66% | 4,000 |
| Jun 3, 2026 | 12.79 | 12.80 | 12.50 | 12.67 | 12.67 | -1.02% | 55,000 |
| Jun 2, 2026 | 13.00 | 13.42 | 12.80 | 12.80 | 12.80 | -2.22% | 9,000 |
| Jun 1, 2026 | 11.95 | 13.09 | 11.95 | 13.09 | 13.09 | 4.14% | 3,000 |
| May 29, 2026 | 11.98 | 12.60 | 11.40 | 12.57 | 12.57 | 4.75% | 96,000 |
| May 27, 2026 | 12.15 | 12.15 | 11.62 | 12.00 | 12.00 | -1.72% | 9,000 |
| May 26, 2026 | 11.72 | 12.21 | 11.24 | 12.21 | 12.21 | 3.21% | 8,000 |
| May 25, 2026 | 12.50 | 12.79 | 11.80 | 11.83 | 11.83 | -3.03% | 51,000 |
| May 22, 2026 | 11.81 | 12.20 | 11.22 | 12.20 | 12.20 | 3.30% | 8,000 |
| May 21, 2026 | 11.82 | 11.83 | 11.81 | 11.81 | 11.81 | -4.99% | 13,000 |
| May 20, 2026 | 12.36 | 13.20 | 12.36 | 12.43 | 12.43 | -4.46% | 20,000 |
| May 19, 2026 | 13.14 | 13.29 | 12.12 | 13.01 | 13.01 | 2.04% | 65,000 |