Hannah Joseph Hospital Limited (BOM:544687)
India · Delayed Price · Currency is INR 107.75
-5.55 (-4.90%)
At close: Jul 31, 2026
Hannah Joseph Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 113.00 | 113.00 | 107.65 | 107.75 | 107.75 | -4.90% | 22,000 |
| Jul 30, 2026 | 116.00 | 116.00 | 113.30 | 113.30 | 113.30 | -2.16% | 8,000 |
| Jul 29, 2026 | 118.00 | 118.00 | 113.60 | 115.80 | 115.80 | 2.84% | 14,000 |
| Jul 28, 2026 | 111.50 | 112.60 | 111.50 | 112.60 | 112.60 | 1.26% | 4,000 |
| Jul 27, 2026 | 113.00 | 113.50 | 111.20 | 111.20 | 111.20 | 1.14% | 8,000 |
| Jul 24, 2026 | 110.00 | 110.00 | 108.10 | 109.95 | 109.95 | 1.81% | 14,000 |
| Jul 23, 2026 | 106.15 | 109.15 | 106.15 | 108.00 | 108.00 | 1.74% | 12,000 |
| Jul 22, 2026 | 117.20 | 117.20 | 106.15 | 106.15 | 106.15 | -4.93% | 10,000 |
| Jul 21, 2026 | 110.00 | 113.00 | 108.10 | 111.65 | 111.65 | 1.96% | 26,000 |
| Jul 20, 2026 | 110.00 | 113.30 | 109.05 | 109.50 | 109.50 | -0.45% | 14,000 |
| Jul 17, 2026 | 110.00 | 110.10 | 110.00 | 110.00 | 110.00 | -1.79% | 6,000 |
| Jul 16, 2026 | 113.45 | 113.50 | 112.00 | 112.00 | 112.00 | 2.28% | 6,000 |
| Jul 15, 2026 | 109.55 | 111.00 | 109.50 | 109.50 | 109.50 | -0.09% | 14,000 |
| Jul 14, 2026 | 111.00 | 111.50 | 109.60 | 109.60 | 109.60 | -1.26% | 30,000 |
| Jul 13, 2026 | 111.50 | 116.00 | 108.50 | 111.00 | 111.00 | -0.36% | 28,000 |
| Jul 10, 2026 | 110.00 | 111.75 | 110.00 | 111.40 | 111.40 | 4.60% | 46,000 |
| Jul 9, 2026 | 112.10 | 112.10 | 106.50 | 106.50 | 106.50 | -5.00% | 60,000 |
| Jul 8, 2026 | 118.00 | 118.00 | 112.10 | 112.10 | 112.10 | -3.36% | 38,000 |
| Jul 7, 2026 | 124.00 | 124.00 | 117.80 | 118.00 | 116.00 | -4.84% | 18,000 |
| Jul 6, 2026 | 128.80 | 128.80 | 117.05 | 124.00 | 121.90 | 1.06% | 64,000 |
| Jul 3, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 120.62 | 4.96% | 24,000 |
| Jul 2, 2026 | 114.00 | 116.90 | 114.00 | 116.90 | 114.92 | 4.98% | 26,000 |
| Jul 1, 2026 | 107.20 | 111.35 | 106.55 | 111.35 | 109.46 | 5.00% | 64,000 |
| Jun 30, 2026 | 101.00 | 106.05 | 101.00 | 106.05 | 104.25 | 5.00% | 50,000 |
| Jun 29, 2026 | 101.40 | 101.40 | 95.50 | 101.00 | 99.29 | 2.02% | 20,000 |
| Jun 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 97.32 | - | 2,000 |
| Jun 24, 2026 | 100.00 | 101.20 | 99.00 | 99.00 | 97.32 | -0.40% | 18,000 |
| Jun 23, 2026 | 99.80 | 99.80 | 99.00 | 99.40 | 97.72 | -0.40% | 14,000 |
| Jun 22, 2026 | 101.95 | 101.95 | 98.00 | 99.80 | 98.11 | 2.78% | 14,000 |
| Jun 19, 2026 | 99.99 | 100.00 | 97.10 | 97.10 | 95.45 | -1.57% | 10,000 |
| Jun 18, 2026 | 97.00 | 100.00 | 97.00 | 98.65 | 96.98 | 0.77% | 52,000 |
| Jun 17, 2026 | 99.90 | 99.90 | 96.90 | 97.90 | 96.24 | -2.10% | 14,000 |
| Jun 16, 2026 | 101.90 | 101.90 | 100.00 | 100.00 | 98.31 | 2.15% | 12,000 |
| Jun 15, 2026 | 96.00 | 98.00 | 93.05 | 97.90 | 96.24 | 4.02% | 64,000 |
| Jun 12, 2026 | 95.00 | 95.00 | 93.55 | 94.12 | 92.52 | -4.30% | 14,000 |
| Jun 11, 2026 | 103.50 | 104.00 | 98.35 | 98.35 | 96.68 | -4.98% | 12,000 |
| Jun 10, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 101.75 | 0.49% | 16,000 |
| Jun 9, 2026 | 105.00 | 105.01 | 103.00 | 103.00 | 101.25 | -1.90% | 14,000 |
| Jun 8, 2026 | 102.99 | 104.99 | 102.99 | 104.99 | 103.21 | 4.99% | 14,000 |
| Jun 5, 2026 | 101.00 | 102.75 | 98.00 | 100.00 | 98.31 | -1.06% | 24,000 |
| Jun 4, 2026 | 108.98 | 109.00 | 100.01 | 101.07 | 99.36 | -6.42% | 74,000 |
| Jun 3, 2026 | 93.79 | 108.00 | 93.79 | 108.00 | 106.17 | 20.00% | 308,000 |
| Jun 2, 2026 | 89.82 | 98.00 | 86.32 | 90.00 | 88.47 | 0.20% | 48,000 |
| Jun 1, 2026 | 88.50 | 96.00 | 80.39 | 89.82 | 88.30 | 3.95% | 128,000 |
| May 29, 2026 | 72.00 | 86.41 | 72.00 | 86.41 | 84.95 | 20.00% | 150,000 |
| May 26, 2026 | 72.00 | 74.49 | 71.40 | 72.01 | 70.79 | 0.01% | 16,000 |
| May 25, 2026 | 74.50 | 74.50 | 72.00 | 72.00 | 70.78 | -3.87% | 6,000 |
| May 22, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 73.63 | 2.60% | 2,000 |
| May 21, 2026 | 72.59 | 73.10 | 72.59 | 73.00 | 71.76 | 0.56% | 8,000 |
| May 20, 2026 | 74.07 | 74.07 | 72.59 | 72.59 | 71.36 | -1.89% | 4,000 |