Shanmuga Hospital Limited (BOM:544365)
India · Delayed Price · Currency is INR 44.97
-1.23 (-2.66%)
At close: Jul 13, 2026
Shanmuga Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 36.35 | 36.35 | 34.39 | 35.38 | 35.38 | -7.89% | 94,000 |
| Jun 5, 2026 | 38.12 | 38.79 | 38.12 | 38.41 | 38.41 | -0.72% | 8,000 |
| Jun 4, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.70% | 2,000 |
| Jun 3, 2026 | 38.69 | 38.69 | 38.42 | 38.42 | 38.42 | 3.84% | 4,000 |
| Jun 2, 2026 | 36.71 | 37.00 | 36.71 | 37.00 | 37.00 | 0.76% | 4,000 |
| Jun 1, 2026 | 36.50 | 37.00 | 36.43 | 36.72 | 36.72 | -0.76% | 10,000 |
| 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 |