Hannah Joseph Hospital Limited (BOM:544687)
India · Delayed Price · Currency is INR 72.01
+0.01 (0.01%)
At close: May 26, 2026
Hannah Joseph Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |