Hannah Joseph Hospital Limited (BOM:544687)
India · Delayed Price · Currency is INR 69.19
+11.14 (19.19%)
At close: Mar 27, 2026
Hannah Joseph Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.00 | 69.65 | 62.00 | 69.19 | 69.19 | 19.19% | 796,000 |
| Mar 25, 2026 | 61.00 | 61.25 | 58.05 | 58.05 | 58.05 | -4.84% | 10,000 |
| Mar 24, 2026 | 61.00 | 61.00 | 60.99 | 61.00 | 61.00 | 2.26% | 10,000 |
| Mar 23, 2026 | 59.00 | 59.65 | 59.00 | 59.65 | 59.65 | 0.76% | 4,000 |
| Mar 20, 2026 | 60.01 | 60.20 | 59.00 | 59.20 | 59.20 | - | 28,000 |
| Mar 19, 2026 | 61.00 | 61.84 | 58.50 | 59.20 | 59.20 | -4.28% | 170,000 |
| Mar 18, 2026 | 59.55 | 62.00 | 59.55 | 61.85 | 61.85 | 7.70% | 44,000 |
| Mar 17, 2026 | 60.10 | 60.15 | 57.02 | 57.43 | 57.43 | -2.01% | 22,000 |
| Mar 16, 2026 | 56.10 | 58.61 | 56.10 | 58.61 | 58.61 | 3.68% | 10,000 |
| Mar 13, 2026 | 57.00 | 58.00 | 56.00 | 56.53 | 56.53 | -2.37% | 76,000 |
| Mar 12, 2026 | 56.00 | 57.90 | 55.99 | 57.90 | 57.90 | 0.71% | 8,000 |
| Mar 11, 2026 | 58.02 | 58.80 | 56.99 | 57.49 | 57.49 | -1.36% | 56,000 |
| Mar 10, 2026 | 59.00 | 60.00 | 56.75 | 58.28 | 58.28 | -1.50% | 258,000 |
| Mar 9, 2026 | 57.00 | 60.00 | 57.00 | 59.17 | 59.17 | -3.00% | 82,000 |
| Mar 6, 2026 | 60.24 | 61.00 | 60.24 | 61.00 | 61.00 | 1.26% | 4,000 |
| Mar 5, 2026 | 59.30 | 60.90 | 58.50 | 60.24 | 60.24 | 0.53% | 74,000 |
| Mar 4, 2026 | 57.60 | 61.50 | 57.60 | 59.92 | 59.92 | -1.95% | 38,000 |
| Mar 2, 2026 | 59.00 | 61.80 | 57.50 | 61.11 | 61.11 | 1.55% | 30,000 |
| Feb 27, 2026 | 62.00 | 62.00 | 60.08 | 60.18 | 60.18 | -2.11% | 26,000 |
| Feb 26, 2026 | 60.00 | 63.50 | 60.00 | 61.48 | 61.48 | -3.94% | 18,000 |
| Feb 25, 2026 | 66.90 | 66.90 | 59.00 | 64.00 | 64.00 | -1.39% | 52,000 |
| Feb 24, 2026 | 65.00 | 65.24 | 63.00 | 64.90 | 64.90 | 1.22% | 20,000 |
| Feb 23, 2026 | 65.00 | 65.80 | 63.40 | 64.12 | 64.12 | -1.35% | 22,000 |
| Feb 20, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 0.46% | 8,000 |
| Feb 19, 2026 | 64.00 | 65.75 | 63.25 | 64.70 | 64.70 | -3.14% | 12,000 |
| Feb 18, 2026 | 67.44 | 67.45 | 64.05 | 66.80 | 66.80 | -0.15% | 34,000 |
| Feb 17, 2026 | 63.26 | 68.00 | 63.26 | 66.90 | 66.90 | 2.92% | 14,000 |
| Feb 16, 2026 | 64.70 | 66.50 | 62.75 | 65.00 | 65.00 | -2.02% | 22,000 |
| Feb 13, 2026 | 66.00 | 67.89 | 65.00 | 66.34 | 66.34 | 1.90% | 80,000 |
| Feb 12, 2026 | 65.99 | 68.26 | 65.10 | 65.10 | 65.10 | 0.14% | 68,000 |
| Feb 11, 2026 | 63.27 | 66.25 | 62.96 | 65.01 | 65.01 | 0.93% | 54,000 |
| Feb 10, 2026 | 64.55 | 67.45 | 63.27 | 64.41 | 64.41 | -3.29% | 58,000 |
| Feb 9, 2026 | 67.40 | 68.00 | 65.50 | 66.60 | 66.60 | -1.19% | 26,000 |
| Feb 6, 2026 | 64.25 | 67.95 | 64.10 | 67.40 | 67.40 | 0.58% | 34,000 |
| Feb 5, 2026 | 65.17 | 70.98 | 65.17 | 67.01 | 67.01 | -2.32% | 134,000 |
| Feb 4, 2026 | 69.80 | 69.80 | 66.12 | 68.60 | 68.60 | -1.44% | 100,000 |
| Feb 3, 2026 | 68.30 | 71.66 | 64.84 | 69.60 | 69.60 | 1.98% | 270,000 |