Shanmuga Hospital Limited (BOM:544365)
India · Delayed Price · Currency is INR 39.00
+0.50 (1.30%)
At close: Mar 6, 2026
Shanmuga Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 47.00 | 47.25 | 46.81 | 47.03 | 47.03 | -0.91% | 6,000 |
| Dec 23, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -2.96% | 2,000 |
| Dec 22, 2025 | 46.80 | 48.91 | 46.80 | 48.91 | 48.91 | 3.73% | 4,000 |
| Dec 19, 2025 | 45.50 | 53.00 | 45.50 | 47.15 | 47.15 | 0.32% | 22,000 |
| Dec 18, 2025 | 50.46 | 50.46 | 46.00 | 47.00 | 47.00 | -6.86% | 14,000 |
| Dec 17, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -2.00% | 2,000 |
| Dec 15, 2025 | 50.00 | 51.49 | 50.00 | 51.49 | 51.49 | 5.25% | 10,000 |
| Dec 12, 2025 | 48.25 | 49.25 | 48.25 | 48.92 | 48.92 | 1.49% | 6,000 |
| Dec 11, 2025 | 47.51 | 49.25 | 47.51 | 48.20 | 48.20 | -2.59% | 6,000 |
| Dec 10, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.48% | 2,000 |
| Dec 9, 2025 | 50.45 | 56.76 | 49.00 | 49.72 | 49.72 | 5.12% | 90,000 |
| Dec 8, 2025 | 46.51 | 48.15 | 45.63 | 47.30 | 47.30 | -2.31% | 10,000 |
| Dec 5, 2025 | 50.00 | 50.00 | 48.42 | 48.42 | 48.42 | 0.19% | 10,000 |