Shanmuga Hospital Limited (BOM:544365)
India · Delayed Price · Currency is INR 39.89
0.00 (0.00%)
At close: May 22, 2026
Shanmuga Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 38.45 | 38.45 | 37.00 | 37.00 | 37.00 | -7.24% | 8,000 |
| May 22, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 2.28% | 2,000 |
| May 21, 2026 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | 4.67% | 4,000 |
| May 20, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -3.22% | 2,000 |
| May 19, 2026 | 37.01 | 38.50 | 37.01 | 38.50 | 38.50 | 4.03% | 4,000 |
| May 18, 2026 | 36.56 | 37.01 | 36.56 | 37.01 | 37.01 | -2.30% | 4,000 |
| May 15, 2026 | 36.13 | 38.50 | 36.12 | 37.88 | 37.88 | 1.15% | 24,000 |
| May 14, 2026 | 35.50 | 37.45 | 35.40 | 37.45 | 37.45 | 0.78% | 8,000 |
| May 13, 2026 | 40.00 | 40.00 | 36.60 | 37.16 | 37.16 | -7.10% | 20,000 |
| May 12, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | -3.17% | 10,000 |
| May 11, 2026 | 43.00 | 43.00 | 41.00 | 41.31 | 41.31 | -1.64% | 6,000 |
| May 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.42% | 2,000 |
| May 7, 2026 | 42.00 | 42.00 | 38.50 | 39.10 | 39.10 | -4.63% | 10,000 |
| May 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.74% | 2,000 |
| May 4, 2026 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | -0.73% | 4,000 |
| Apr 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,000 |
| Apr 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,000 |
| Apr 21, 2026 | 43.50 | 43.50 | 41.00 | 41.00 | 41.00 | -5.57% | 4,000 |
| Apr 20, 2026 | 43.40 | 43.44 | 43.40 | 43.42 | 43.42 | 5.90% | 4,000 |
| Apr 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.94% | 4,000 |
| Apr 10, 2026 | 41.20 | 41.39 | 40.00 | 41.39 | 41.39 | - | 6,000 |
| Apr 9, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 5.32% | 2,000 |
| Apr 8, 2026 | 42.00 | 42.00 | 39.30 | 39.30 | 39.30 | -2.43% | 10,000 |
| Apr 7, 2026 | 40.97 | 40.97 | 39.59 | 40.28 | 40.28 | 11.89% | 4,000 |
| Apr 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.06% | 8,000 |
| Apr 1, 2026 | 35.17 | 36.00 | 35.17 | 35.98 | 35.98 | 2.30% | 8,000 |
| Mar 30, 2026 | 34.35 | 35.51 | 34.00 | 35.17 | 35.17 | 2.39% | 24,000 |
| 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 |