Hannah Joseph Hospital Limited (BOM:544687)
India · Delayed Price · Currency is INR 97.90
-2.10 (-2.10%)
At close: Jun 17, 2026
Hannah Joseph Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 101.90 | 101.90 | 100.00 | 100.00 | 100.00 | 2.15% | 12,000 |
| Jun 15, 2026 | 96.00 | 98.00 | 93.05 | 97.90 | 97.90 | 4.02% | 64,000 |
| Jun 12, 2026 | 95.00 | 95.00 | 93.55 | 94.12 | 94.12 | -4.30% | 14,000 |
| Jun 11, 2026 | 103.50 | 104.00 | 98.35 | 98.35 | 98.35 | -4.98% | 12,000 |
| Jun 10, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | 0.49% | 16,000 |
| Jun 9, 2026 | 105.00 | 105.01 | 103.00 | 103.00 | 103.00 | -1.90% | 14,000 |
| Jun 8, 2026 | 102.99 | 104.99 | 102.99 | 104.99 | 104.99 | 4.99% | 14,000 |
| Jun 5, 2026 | 101.00 | 102.75 | 98.00 | 100.00 | 100.00 | -1.06% | 24,000 |
| Jun 4, 2026 | 108.98 | 109.00 | 100.01 | 101.07 | 101.07 | -6.42% | 74,000 |
| Jun 3, 2026 | 93.79 | 108.00 | 93.79 | 108.00 | 108.00 | 20.00% | 308,000 |
| Jun 2, 2026 | 89.82 | 98.00 | 86.32 | 90.00 | 90.00 | 0.20% | 48,000 |
| Jun 1, 2026 | 88.50 | 96.00 | 80.39 | 89.82 | 89.82 | 3.95% | 128,000 |
| May 29, 2026 | 72.00 | 86.41 | 72.00 | 86.41 | 86.41 | 20.00% | 150,000 |
| May 26, 2026 | 72.00 | 74.49 | 71.40 | 72.01 | 72.01 | 0.01% | 16,000 |
| May 25, 2026 | 74.50 | 74.50 | 72.00 | 72.00 | 72.00 | -3.87% | 6,000 |
| May 22, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 2.60% | 2,000 |
| May 21, 2026 | 72.59 | 73.10 | 72.59 | 73.00 | 73.00 | 0.56% | 8,000 |
| May 20, 2026 | 74.07 | 74.07 | 72.59 | 72.59 | 72.59 | -1.89% | 4,000 |
| May 19, 2026 | 72.05 | 74.49 | 72.05 | 73.99 | 73.99 | 2.69% | 10,000 |
| May 18, 2026 | 73.00 | 73.00 | 71.60 | 72.05 | 72.05 | -3.93% | 10,000 |
| May 15, 2026 | 72.20 | 75.00 | 72.20 | 75.00 | 75.00 | 2.74% | 34,000 |
| May 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.67% | 4,000 |
| May 13, 2026 | 72.01 | 72.01 | 71.60 | 71.80 | 71.80 | -4.27% | 20,000 |
| May 11, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 2.00% | 6,000 |
| May 8, 2026 | 72.01 | 74.26 | 68.12 | 73.53 | 73.53 | -0.77% | 50,000 |
| May 7, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.09% | 2,000 |
| May 6, 2026 | 73.00 | 75.00 | 73.00 | 74.03 | 74.03 | 3.68% | 14,000 |
| May 4, 2026 | 74.90 | 75.00 | 71.20 | 71.40 | 71.40 | -4.67% | 66,000 |
| Apr 30, 2026 | 70.50 | 75.00 | 70.50 | 74.90 | 74.90 | 3.07% | 18,000 |
| Apr 29, 2026 | 75.60 | 76.00 | 72.10 | 72.67 | 72.67 | -4.42% | 40,000 |
| Apr 28, 2026 | 75.50 | 81.60 | 75.50 | 76.03 | 76.03 | 0.70% | 22,000 |
| Apr 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.12% | 4,000 |
| Apr 24, 2026 | 73.30 | 73.30 | 71.50 | 72.51 | 72.51 | -3.64% | 24,000 |
| Apr 23, 2026 | 75.25 | 77.80 | 75.00 | 75.25 | 75.25 | -4.04% | 18,000 |
| Apr 22, 2026 | 79.00 | 79.79 | 76.15 | 78.42 | 78.42 | -4.46% | 74,000 |
| Apr 21, 2026 | 82.05 | 82.99 | 82.05 | 82.08 | 82.08 | 0.12% | 22,000 |
| Apr 20, 2026 | 82.50 | 85.00 | 81.90 | 81.98 | 81.98 | 1.76% | 66,000 |
| Apr 17, 2026 | 80.50 | 82.49 | 80.10 | 80.56 | 80.56 | 0.70% | 18,000 |
| Apr 16, 2026 | 81.39 | 81.39 | 78.00 | 80.00 | 80.00 | -1.71% | 18,000 |
| Apr 15, 2026 | 78.02 | 82.90 | 78.02 | 81.39 | 81.39 | 4.35% | 50,000 |
| Apr 13, 2026 | 79.10 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 58,000 |
| Apr 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | 2,000 |
| Apr 9, 2026 | 78.70 | 79.50 | 77.50 | 77.50 | 77.50 | -0.54% | 18,000 |
| Apr 8, 2026 | 78.05 | 78.70 | 77.00 | 77.92 | 77.92 | 0.54% | 34,000 |
| Apr 7, 2026 | 76.44 | 81.50 | 76.44 | 77.50 | 77.50 | -1.16% | 32,000 |
| Apr 6, 2026 | 76.51 | 88.80 | 74.90 | 78.41 | 78.41 | 3.55% | 206,000 |
| Apr 2, 2026 | 67.60 | 76.51 | 67.21 | 75.72 | 75.72 | 11.93% | 214,000 |
| Apr 1, 2026 | 71.10 | 71.25 | 67.01 | 67.65 | 67.65 | -2.61% | 44,000 |
| Mar 30, 2026 | 67.46 | 69.90 | 67.01 | 69.46 | 69.46 | 0.39% | 112,000 |
| Mar 27, 2026 | 62.00 | 69.65 | 62.00 | 69.19 | 69.19 | 19.19% | 796,000 |