Shanmuga Hospital Limited (BOM:544365)
India · Delayed Price · Currency is INR 50.25
+0.70 (1.41%)
At close: Sep 11, 2026
Shanmuga Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 45.99 | 50.00 | 45.99 | 49.55 | 49.55 | 7.74% | 62,000 |
| Sep 9, 2026 | 46.00 | 46.00 | 45.99 | 45.99 | 45.99 | -0.04% | 8,000 |
| Sep 8, 2026 | 43.90 | 47.50 | 43.90 | 46.01 | 46.01 | 4.57% | 26,000 |
| Sep 4, 2026 | 42.90 | 44.00 | 42.90 | 44.00 | 44.00 | 2.33% | 14,000 |
| Sep 3, 2026 | 41.01 | 43.00 | 41.01 | 43.00 | 43.00 | 4.85% | 8,000 |
| Sep 2, 2026 | 41.59 | 42.00 | 41.01 | 41.01 | 41.01 | -1.39% | 8,000 |
| Aug 28, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - | 2,000 |
| Aug 27, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 1.09% | 2,000 |
| Aug 26, 2026 | 42.50 | 43.50 | 41.00 | 41.14 | 41.14 | -6.88% | 24,000 |
| Aug 24, 2026 | 42.05 | 44.18 | 42.05 | 44.18 | 44.18 | -0.05% | 8,000 |
| Aug 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.93% | 2,000 |
| Aug 20, 2026 | 45.00 | 45.00 | 42.52 | 42.94 | 42.94 | -8.64% | 18,000 |
| Aug 18, 2026 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | 5.59% | 4,000 |
| Aug 17, 2026 | 43.85 | 46.00 | 43.85 | 44.51 | 44.51 | 3.78% | 18,000 |
| Aug 14, 2026 | 42.30 | 42.89 | 40.00 | 42.89 | 42.89 | -3.62% | 42,000 |
| Aug 13, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 2,000 |
| Aug 11, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | 2,000 |
| Aug 10, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.20% | 2,000 |
| Aug 7, 2026 | 46.50 | 46.50 | 45.50 | 45.50 | 45.50 | -2.15% | 4,000 |
| Aug 6, 2026 | 49.50 | 49.50 | 46.50 | 46.50 | 46.50 | -6.23% | 10,000 |
| Aug 5, 2026 | 45.50 | 52.18 | 45.50 | 49.59 | 49.59 | 14.03% | 38,000 |
| Aug 3, 2026 | 42.00 | 43.49 | 42.00 | 43.49 | 43.49 | -0.02% | 6,000 |
| Jul 27, 2026 | 43.49 | 43.50 | 43.49 | 43.50 | 43.50 | 3.08% | 4,000 |
| Jul 24, 2026 | 45.50 | 45.50 | 42.20 | 42.20 | 42.20 | -1.84% | 10,000 |
| Jul 23, 2026 | 43.00 | 43.00 | 42.99 | 42.99 | 42.99 | -0.02% | 6,000 |
| Jul 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.54% | 2,000 |
| Jul 21, 2026 | 45.20 | 45.20 | 43.50 | 44.12 | 44.12 | -2.17% | 6,000 |
| Jul 20, 2026 | 44.00 | 45.10 | 44.00 | 45.10 | 45.10 | -5.35% | 4,000 |
| Jul 16, 2026 | 48.10 | 48.15 | 47.04 | 47.65 | 47.65 | -0.94% | 14,000 |
| Jul 15, 2026 | 49.00 | 55.20 | 48.10 | 48.10 | 48.10 | 4.57% | 64,000 |
| Jul 14, 2026 | 44.00 | 48.00 | 44.00 | 46.00 | 46.00 | 2.29% | 20,000 |
| Jul 13, 2026 | 46.20 | 46.20 | 44.35 | 44.97 | 44.97 | -2.66% | 14,000 |
| Jul 10, 2026 | 40.45 | 48.50 | 40.39 | 46.20 | 46.20 | 14.22% | 70,000 |
| Jul 9, 2026 | 38.00 | 40.45 | 38.00 | 40.45 | 40.45 | 6.45% | 36,000 |
| Jul 8, 2026 | 36.95 | 38.00 | 36.95 | 38.00 | 38.00 | 3.74% | 20,000 |
| Jul 7, 2026 | 34.36 | 36.63 | 34.36 | 36.63 | 36.63 | 6.08% | 8,000 |
| Jul 6, 2026 | 36.25 | 36.25 | 34.53 | 34.53 | 34.53 | -2.18% | 4,000 |
| Jul 1, 2026 | 35.05 | 35.55 | 35.05 | 35.30 | 35.30 | 1.44% | 6,000 |
| Jun 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.27% | 2,000 |
| Jun 29, 2026 | 36.26 | 36.30 | 35.60 | 35.61 | 35.61 | -3.76% | 16,000 |
| Jun 25, 2026 | 36.11 | 37.00 | 36.10 | 37.00 | 37.00 | - | 6,000 |
| Jun 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.44% | 4,000 |
| Jun 19, 2026 | 36.81 | 36.81 | 35.77 | 35.77 | 35.77 | -6.04% | 14,000 |
| Jun 18, 2026 | 37.07 | 38.07 | 37.07 | 38.07 | 38.07 | 2.89% | 4,000 |
| Jun 17, 2026 | 36.10 | 37.00 | 36.10 | 37.00 | 37.00 | -2.01% | 4,000 |
| Jun 16, 2026 | 36.75 | 37.76 | 36.75 | 37.76 | 37.76 | 2.75% | 6,000 |
| Jun 15, 2026 | 35.71 | 36.75 | 35.71 | 36.75 | 36.75 | 2.08% | 4,000 |
| Jun 12, 2026 | 35.65 | 36.00 | 35.60 | 36.00 | 36.00 | -2.65% | 12,000 |
| Jun 11, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.09% | 4,000 |
| Jun 10, 2026 | 36.50 | 36.98 | 36.30 | 36.58 | 36.58 | 3.39% | 18,000 |