Shanmuga Hospital Limited (BOM:544365)
India · Delayed Price · Currency is INR 34.35
-2.19 (-5.99%)
At close: Mar 27, 2026
Shanmuga Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.00 | 35.10 | 34.30 | 34.35 | 34.35 | -5.99% | 12,000 |
| Mar 25, 2026 | 36.01 | 37.00 | 35.65 | 36.54 | 36.54 | -8.19% | 12,000 |
| Mar 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 13.16% | 2,000 |
| Mar 23, 2026 | 34.50 | 35.90 | 34.10 | 35.17 | 35.17 | -2.31% | 18,000 |
| Mar 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 4,000 |
| Mar 19, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | 4,000 |
| Mar 16, 2026 | 34.03 | 36.00 | 34.03 | 35.60 | 35.60 | -0.84% | 6,000 |
| Mar 13, 2026 | 35.32 | 35.90 | 35.32 | 35.90 | 35.90 | -3.49% | 6,000 |
| Mar 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.00% | 2,000 |
| Mar 11, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -1.57% | 4,000 |
| Mar 10, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.41% | 2,000 |
| Mar 9, 2026 | 36.51 | 36.90 | 35.40 | 36.90 | 36.90 | -5.38% | 54,000 |
| Mar 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 4,000 |
| Mar 5, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.29% | 2,000 |
| Mar 4, 2026 | 37.50 | 38.01 | 37.50 | 38.01 | 38.01 | -8.34% | 8,000 |
| Feb 27, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - | 2,000 |
| Feb 26, 2026 | 41.46 | 41.47 | 41.46 | 41.47 | 41.47 | 3.67% | 4,000 |
| Feb 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.15% | 6,000 |
| Feb 23, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.47% | 4,000 |
| Feb 20, 2026 | 39.38 | 40.70 | 39.38 | 40.70 | 40.70 | 3.35% | 16,000 |
| Feb 19, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 2.87% | 2,000 |
| Feb 18, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - | 2,000 |
| Feb 17, 2026 | 37.50 | 38.60 | 37.50 | 38.28 | 38.28 | -0.73% | 18,000 |
| Feb 16, 2026 | 39.88 | 39.88 | 38.52 | 38.56 | 38.56 | -1.18% | 12,000 |
| Feb 13, 2026 | 40.77 | 40.77 | 39.02 | 39.02 | 39.02 | -2.45% | 4,000 |
| Feb 12, 2026 | 42.00 | 42.00 | 39.13 | 40.00 | 40.00 | -2.44% | 22,000 |
| Feb 11, 2026 | 40.75 | 41.00 | 40.75 | 41.00 | 41.00 | -2.38% | 6,000 |
| Feb 10, 2026 | 42.00 | 42.10 | 42.00 | 42.00 | 42.00 | 2.79% | 16,000 |
| Feb 9, 2026 | 40.55 | 41.00 | 40.55 | 40.86 | 40.86 | -3.56% | 12,000 |
| Feb 6, 2026 | 42.49 | 42.49 | 42.37 | 42.37 | 42.37 | 3.85% | 4,000 |
| Feb 3, 2026 | 39.15 | 41.49 | 39.15 | 40.80 | 40.80 | 5.97% | 12,000 |
| Feb 1, 2026 | 39.15 | 39.15 | 38.50 | 38.50 | 38.50 | -6.10% | 10,000 |
| Jan 30, 2026 | 41.20 | 41.23 | 41.00 | 41.00 | 41.00 | 2.50% | 6,000 |
| Jan 29, 2026 | 39.00 | 41.99 | 39.00 | 40.00 | 40.00 | -2.91% | 16,000 |
| Jan 28, 2026 | 41.00 | 41.40 | 41.00 | 41.20 | 41.20 | 2.44% | 4,000 |
| Jan 27, 2026 | 42.90 | 42.90 | 40.22 | 40.22 | 40.22 | 0.17% | 4,000 |
| Jan 23, 2026 | 40.11 | 40.15 | 40.11 | 40.15 | 40.15 | -2.67% | 6,000 |
| Jan 22, 2026 | 43.00 | 43.00 | 41.25 | 41.25 | 41.25 | 2.15% | 8,000 |
| Jan 21, 2026 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -3.81% | 2,000 |
| Jan 20, 2026 | 42.10 | 42.10 | 41.98 | 41.98 | 41.98 | -4.70% | 6,000 |
| Jan 16, 2026 | 45.00 | 45.00 | 44.00 | 44.05 | 44.05 | -4.24% | 6,000 |
| Jan 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.31% | 4,000 |
| Jan 13, 2026 | 43.73 | 44.11 | 43.73 | 44.10 | 44.10 | -11.71% | 6,000 |
| Jan 12, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 9.32% | 2,000 |
| Jan 9, 2026 | 45.89 | 45.89 | 45.69 | 45.69 | 45.69 | 5.03% | 4,000 |
| Jan 8, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -7.43% | 2,000 |
| Jan 6, 2026 | 44.22 | 46.99 | 44.22 | 46.99 | 46.99 | -1.07% | 8,000 |
| Dec 31, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 3.26% | 4,000 |
| Dec 30, 2025 | 47.70 | 47.70 | 46.00 | 46.00 | 46.00 | -1.71% | 8,000 |
| Dec 29, 2025 | 47.03 | 47.03 | 46.80 | 46.80 | 46.80 | -0.49% | 6,000 |