Gaudium IVF and Women Health Limited (BOM:544709)
India · Delayed Price · Currency is INR 111.55
-2.25 (-1.98%)
At close: Aug 21, 2026
BOM:544709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 113.80 | 113.80 | 111.55 | 111.55 | 111.55 | -1.98% | 95,547 |
| Aug 20, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -1.98% | 9,797 |
| Aug 19, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -1.98% | 6,391 |
| Aug 18, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | -1.99% | 6,488 |
| Aug 17, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -1.99% | 7,195 |
| Aug 14, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.99% | 11,503 |
| Aug 13, 2026 | 120.90 | 125.80 | 120.90 | 125.80 | 125.80 | 1.99% | 20,326 |
| Aug 12, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -1.99% | 12,492 |
| Aug 11, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -1.99% | 14,561 |
| Aug 10, 2026 | 130.00 | 130.00 | 128.40 | 128.40 | 128.40 | -1.98% | 20,642 |
| Aug 7, 2026 | 132.75 | 132.75 | 131.00 | 131.00 | 131.00 | -1.13% | 24,807 |
| Aug 6, 2026 | 130.05 | 132.50 | 130.05 | 132.50 | 132.50 | 1.96% | 5,659 |
| Aug 5, 2026 | 129.50 | 130.05 | 129.50 | 129.95 | 129.95 | -1.63% | 72,201 |
| Aug 4, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -1.97% | 5,247 |
| Aug 3, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -2.00% | 12,456 |
| Jul 31, 2026 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | -1.61% | 573,093 |
| Jul 30, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | -2.00% | 3,636 |
| Jul 29, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -1.99% | 4,208 |
| Jul 28, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.99% | 4,037 |
| Jul 27, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -1.98% | 8,629 |
| Jul 24, 2026 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | -1.97% | 6,574 |
| Jul 23, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -2.00% | 11,254 |
| Jul 22, 2026 | 157.00 | 163.70 | 149.10 | 157.65 | 157.65 | 1.09% | 153,049 |
| Jul 21, 2026 | 150.10 | 156.10 | 150.10 | 155.95 | 155.95 | 4.88% | 112,846 |
| Jul 20, 2026 | 144.00 | 150.70 | 136.55 | 148.70 | 148.70 | 3.59% | 65,606 |
| Jul 17, 2026 | 139.40 | 143.55 | 138.75 | 143.55 | 143.55 | 4.97% | 53,874 |
| Jul 16, 2026 | 130.80 | 137.30 | 125.80 | 136.75 | 136.75 | 4.55% | 36,566 |
| Jul 15, 2026 | 132.65 | 133.40 | 128.30 | 130.80 | 130.80 | -3.08% | 73,920 |
| Jul 14, 2026 | 132.85 | 135.75 | 128.00 | 134.95 | 134.95 | 4.37% | 44,074 |
| Jul 13, 2026 | 122.20 | 130.00 | 120.10 | 129.30 | 129.30 | 3.77% | 83,063 |
| Jul 10, 2026 | 118.90 | 124.65 | 117.00 | 124.60 | 124.60 | 4.93% | 38,011 |
| Jul 9, 2026 | 112.90 | 118.75 | 108.40 | 118.75 | 118.75 | 5.00% | 22,404 |
| Jul 8, 2026 | 118.65 | 119.40 | 113.05 | 113.10 | 113.10 | -4.92% | 36,789 |
| Jul 7, 2026 | 123.90 | 126.90 | 116.75 | 118.95 | 118.95 | -3.17% | 65,560 |
| Jul 6, 2026 | 116.10 | 122.85 | 116.10 | 122.85 | 122.85 | 5.00% | 117,199 |
| Jul 3, 2026 | 118.45 | 118.45 | 116.05 | 117.00 | 117.00 | -0.43% | 8,247 |
| Jul 2, 2026 | 117.45 | 117.50 | 117.45 | 117.50 | 117.50 | 2.00% | 28,981 |
| Jul 1, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.99% | 7,138 |
| Jun 30, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 1.99% | 8,649 |
| Jun 29, 2026 | 108.15 | 110.75 | 108.15 | 110.75 | 110.75 | 1.98% | 13,193 |
| Jun 25, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.99% | 12,895 |
| Jun 24, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.99% | 12,993 |
| Jun 23, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 1.98% | 3,115 |
| Jun 22, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 1.98% | 1,328 |
| Jun 19, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.97% | 9,133 |
| Jun 18, 2026 | 106.55 | 106.60 | 106.55 | 106.60 | 106.60 | 1.96% | 27,586 |
| Jun 17, 2026 | 105.00 | 105.10 | 104.55 | 104.55 | 104.55 | 1.41% | 19,338 |
| Jun 16, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 1.98% | 582 |
| Jun 15, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 1.97% | 6,109 |
| Jun 12, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -1.98% | 59,991 |