Shanmuga Hospital Limited (BOM:544365)
India · Delayed Price · Currency is INR 40.38
-1.60 (-3.81%)
At close: Jan 21, 2026
Shanmuga Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 48.35 | 48.35 | 48.30 | 48.33 | 48.33 | 0.06% | 10,000 |
| Dec 3, 2025 | 46.01 | 54.90 | 46.01 | 48.30 | 48.30 | 5.57% | 110,000 |
| Dec 1, 2025 | 47.31 | 47.31 | 45.71 | 45.75 | 45.75 | -3.30% | 8,000 |
| Nov 28, 2025 | 46.10 | 47.80 | 46.10 | 47.31 | 47.31 | -1.23% | 8,000 |
| Nov 27, 2025 | 49.70 | 49.70 | 47.90 | 47.90 | 47.90 | 0.52% | 6,000 |
| Nov 26, 2025 | 45.31 | 47.75 | 45.31 | 47.65 | 47.65 | -3.74% | 8,000 |
| Nov 25, 2025 | 46.60 | 50.00 | 46.60 | 49.50 | 49.50 | 6.22% | 22,000 |
| Nov 24, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -0.64% | 8,000 |
| Nov 21, 2025 | 49.16 | 49.16 | 46.55 | 46.90 | 46.90 | -4.60% | 14,000 |
| Nov 20, 2025 | 45.12 | 49.90 | 45.12 | 49.16 | 49.16 | 10.03% | 158,000 |
| Nov 19, 2025 | 42.48 | 46.98 | 42.48 | 44.68 | 44.68 | 14.10% | 118,000 |
| Nov 18, 2025 | 40.55 | 40.55 | 39.00 | 39.16 | 39.16 | -4.56% | 14,000 |
| Nov 17, 2025 | 41.27 | 41.50 | 40.80 | 41.03 | 41.03 | -2.47% | 24,000 |
| Nov 14, 2025 | 37.50 | 44.62 | 37.50 | 42.07 | 42.07 | 13.12% | 114,000 |
| Nov 13, 2025 | 39.60 | 40.00 | 36.53 | 37.19 | 37.19 | -12.80% | 254,000 |
| Nov 11, 2025 | 42.50 | 42.65 | 42.50 | 42.65 | 42.65 | 3.52% | 4,000 |
| Nov 10, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -9.25% | 20,000 |
| Nov 6, 2025 | 46.00 | 47.65 | 44.60 | 45.40 | 45.40 | 2.14% | 34,000 |
| Nov 4, 2025 | 42.00 | 46.05 | 42.00 | 44.45 | 44.45 | 4.59% | 22,000 |
| Nov 3, 2025 | 37.11 | 42.50 | 37.11 | 42.50 | 42.50 | 0.57% | 6,000 |
| Oct 31, 2025 | 44.00 | 44.00 | 41.51 | 42.26 | 42.26 | -3.95% | 24,000 |
| Oct 29, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | - | 4,000 |
| Oct 28, 2025 | 44.30 | 44.30 | 44.00 | 44.00 | 44.00 | -0.68% | 4,000 |