Manipal Health Enterprises Limited (BOM:544847)
India · Delayed Price · Currency is INR 689.90
+22.60 (3.39%)
At close: Oct 6, 2026
BOM:544847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 674.75 | 695.00 | 668.15 | 689.90 | 689.90 | 3.39% | 457,696 |
| Oct 5, 2026 | 695.30 | 701.40 | 664.00 | 667.30 | 667.30 | -4.09% | 47,749 |
| Oct 1, 2026 | 700.60 | 709.50 | 683.00 | 695.75 | 695.75 | -1.83% | 160,573 |
| Sep 30, 2026 | 743.30 | 751.00 | 703.75 | 708.70 | 708.70 | -5.37% | 244,246 |
| Sep 29, 2026 | 717.70 | 760.00 | 717.70 | 748.90 | 748.90 | 3.73% | 75,883 |
| Sep 28, 2026 | 724.50 | 728.90 | 710.20 | 722.00 | 722.00 | -0.68% | 265,964 |
| Sep 25, 2026 | 740.00 | 746.15 | 719.25 | 726.95 | 726.95 | -2.10% | 80,667 |
| Sep 24, 2026 | 761.80 | 763.00 | 735.00 | 742.55 | 742.55 | -2.35% | 37,186 |
| Sep 23, 2026 | 749.00 | 766.40 | 746.30 | 760.40 | 760.40 | 1.90% | 295,992 |
| Sep 22, 2026 | 750.75 | 769.35 | 743.05 | 746.25 | 746.25 | -0.07% | 382,373 |
| Sep 21, 2026 | 739.85 | 751.00 | 733.30 | 746.75 | 746.75 | 1.13% | 21,661 |
| Sep 18, 2026 | 725.75 | 742.00 | 725.75 | 738.40 | 738.40 | 2.37% | 33,681 |
| Sep 17, 2026 | 705.05 | 734.00 | 705.05 | 721.30 | 721.30 | 0.96% | 31,085 |
| Sep 16, 2026 | 699.85 | 719.15 | 690.50 | 714.45 | 714.45 | 1.77% | 312,292 |
| Sep 15, 2026 | 727.20 | 727.20 | 698.20 | 702.00 | 702.00 | -1.98% | 19,205 |
| Sep 11, 2026 | 738.70 | 738.70 | 714.40 | 716.15 | 716.15 | -2.31% | 27,474 |
| Sep 10, 2026 | 736.85 | 749.80 | 728.75 | 733.10 | 733.10 | 0.43% | 51,416 |
| Sep 9, 2026 | 715.05 | 737.05 | 715.05 | 729.95 | 729.95 | 1.61% | 37,478 |
| Sep 8, 2026 | 731.70 | 731.70 | 710.15 | 718.40 | 718.40 | -1.08% | 63,620 |
| Sep 7, 2026 | 726.75 | 734.90 | 708.50 | 726.25 | 726.25 | -0.48% | 116,274 |
| Sep 4, 2026 | 739.55 | 739.55 | 720.95 | 729.75 | 729.75 | 0.52% | 453,963 |
| Sep 3, 2026 | 721.30 | 733.00 | 709.00 | 726.00 | 726.00 | 2.38% | 247,930 |
| Sep 2, 2026 | 750.25 | 750.30 | 704.50 | 709.15 | 709.15 | -5.07% | 158,891 |
| Sep 1, 2026 | 771.70 | 779.00 | 737.75 | 747.00 | 747.00 | -2.03% | 45,280 |
| Aug 31, 2026 | 775.25 | 783.95 | 759.20 | 762.50 | 762.50 | -1.21% | 96,828 |
| Aug 28, 2026 | 813.45 | 813.70 | 768.50 | 771.85 | 771.85 | -3.22% | 108,667 |
| Aug 27, 2026 | 805.95 | 805.95 | 783.05 | 797.50 | 797.50 | 0.16% | 108,742 |
| Aug 26, 2026 | 768.10 | 801.45 | 764.15 | 796.25 | 796.25 | 3.97% | 196,587 |
| Aug 25, 2026 | 744.50 | 769.80 | 743.00 | 765.85 | 765.85 | 3.40% | 79,415 |
| Aug 24, 2026 | 716.15 | 743.00 | 711.65 | 740.70 | 740.70 | 3.31% | 119,965 |
| Aug 21, 2026 | 714.75 | 727.60 | 699.20 | 716.95 | 716.95 | -1.01% | 85,753 |
| Aug 20, 2026 | 755.80 | 755.80 | 720.00 | 724.25 | 724.25 | -2.73% | 66,063 |
| Aug 19, 2026 | 728.05 | 753.70 | 720.00 | 744.55 | 744.55 | 2.58% | 173,067 |
| Aug 18, 2026 | 724.25 | 738.00 | 712.75 | 725.85 | 725.85 | 0.58% | 94,145 |
| Aug 17, 2026 | 711.55 | 729.00 | 700.55 | 721.70 | 721.70 | 2.03% | 172,155 |
| Aug 14, 2026 | 697.15 | 713.80 | 690.80 | 707.35 | 707.35 | 1.83% | 68,492 |
| Aug 13, 2026 | 689.90 | 699.10 | 675.40 | 694.65 | 694.65 | 0.36% | 70,163 |
| Aug 12, 2026 | 702.00 | 708.40 | 685.00 | 692.15 | 692.15 | -1.54% | 418,092 |
| Aug 11, 2026 | 686.80 | 717.20 | 681.10 | 702.95 | 702.95 | 2.40% | 319,606 |
| Aug 10, 2026 | 679.50 | 693.00 | 666.05 | 686.50 | 686.50 | 1.34% | 877,764 |
| Aug 7, 2026 | 651.00 | 691.65 | 649.60 | 677.40 | 677.40 | 4.00% | 606,804 |
| Aug 6, 2026 | 657.00 | 663.70 | 626.00 | 651.35 | 651.35 | -2.30% | 387,991 |