Hannah Joseph Hospital Limited (BOM:544687)
India · Delayed Price · Currency is INR 101.80
-4.15 (-3.92%)
At close: Oct 1, 2026
Hannah Joseph Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 105.25 | 105.25 | 100.00 | 101.80 | 101.80 | -3.92% | 48,000 |
| Sep 30, 2026 | 104.10 | 106.55 | 104.10 | 105.95 | 105.95 | 1.83% | 28,000 |
| Sep 29, 2026 | 108.00 | 108.00 | 104.05 | 104.05 | 104.05 | -3.16% | 22,000 |
| Sep 28, 2026 | 105.10 | 107.45 | 105.10 | 107.45 | 107.45 | -0.51% | 10,000 |
| Sep 25, 2026 | 110.00 | 110.00 | 107.95 | 108.00 | 108.00 | -0.92% | 8,000 |
| Sep 24, 2026 | 108.55 | 112.50 | 108.50 | 109.00 | 109.00 | -5.05% | 14,000 |
| Sep 23, 2026 | 114.05 | 114.80 | 112.00 | 114.80 | 114.80 | 0.26% | 10,000 |
| Sep 22, 2026 | 112.05 | 114.50 | 111.00 | 114.50 | 114.50 | 3.15% | 12,000 |
| Sep 21, 2026 | 112.05 | 115.00 | 111.00 | 111.00 | 111.00 | 0.14% | 32,000 |
| Sep 18, 2026 | 111.75 | 111.75 | 110.00 | 110.85 | 110.85 | -0.14% | 30,000 |
| Sep 17, 2026 | 112.00 | 117.20 | 111.00 | 111.00 | 111.00 | -0.36% | 60,000 |
| Sep 16, 2026 | 112.50 | 112.50 | 111.40 | 111.40 | 111.40 | 0.36% | 4,000 |
| Sep 15, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | 8,000 |
| Sep 11, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -3.08% | 16,000 |
| Sep 10, 2026 | 115.00 | 116.50 | 112.20 | 113.50 | 113.50 | -0.35% | 16,000 |
| Sep 9, 2026 | 117.00 | 117.00 | 111.00 | 113.90 | 113.90 | -2.65% | 34,000 |
| Sep 8, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.34% | 6,000 |
| Sep 7, 2026 | 116.00 | 118.00 | 116.00 | 117.40 | 117.40 | 2.44% | 40,000 |
| Sep 4, 2026 | 118.20 | 118.20 | 114.20 | 114.60 | 114.60 | -2.88% | 14,000 |
| Sep 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.77% | 4,000 |
| Sep 2, 2026 | 118.70 | 119.00 | 115.95 | 115.95 | 115.95 | 0.39% | 30,000 |
| Sep 1, 2026 | 119.65 | 120.65 | 114.00 | 115.50 | 115.50 | -0.22% | 26,000 |
| Aug 31, 2026 | 115.70 | 115.75 | 115.70 | 115.75 | 115.75 | 0.22% | 4,000 |
| Aug 28, 2026 | 112.50 | 115.50 | 112.50 | 115.50 | 115.50 | 3.13% | 4,000 |
| Aug 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -4.92% | 4,000 |
| Aug 26, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - | 2,000 |
| Aug 25, 2026 | 117.00 | 118.95 | 116.00 | 117.80 | 117.80 | 3.42% | 26,000 |
| Aug 24, 2026 | 109.00 | 113.90 | 109.00 | 113.90 | 113.90 | 4.98% | 24,000 |
| Aug 21, 2026 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | -2.52% | 10,000 |
| Aug 18, 2026 | 111.35 | 111.40 | 111.00 | 111.30 | 111.30 | 4.90% | 20,000 |
| Aug 17, 2026 | 109.00 | 110.00 | 105.60 | 106.10 | 106.10 | -2.21% | 10,000 |
| Aug 14, 2026 | 113.00 | 113.00 | 107.70 | 108.50 | 108.50 | -4.19% | 10,000 |
| Aug 13, 2026 | 110.55 | 113.30 | 110.55 | 113.25 | 113.25 | 4.91% | 12,000 |
| Aug 12, 2026 | 107.10 | 107.95 | 107.10 | 107.95 | 107.95 | 4.96% | 12,000 |
| Aug 11, 2026 | 102.80 | 102.90 | 102.80 | 102.85 | 102.85 | 0.19% | 12,000 |
| Aug 10, 2026 | 106.00 | 107.30 | 102.05 | 102.65 | 102.65 | -3.62% | 28,000 |
| Aug 7, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 2,000 |
| Aug 6, 2026 | 106.50 | 107.20 | 102.65 | 106.50 | 106.50 | 1.38% | 20,000 |
| Aug 5, 2026 | 107.20 | 107.20 | 105.00 | 105.05 | 105.05 | -1.36% | 10,000 |
| Aug 4, 2026 | 109.25 | 109.60 | 106.50 | 106.50 | 106.50 | -4.91% | 10,000 |
| Aug 3, 2026 | 109.90 | 112.00 | 109.90 | 112.00 | 112.00 | 3.94% | 8,000 |
| 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 |