Manipal Health Enterprises Limited (BOM:544847)
India · Delayed Price · Currency is INR 642.70
+0.15 (0.02%)
At close: Oct 28, 2026
BOM:544847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 630.00 | 651.00 | 625.55 | 642.70 | 642.70 | 0.02% | 37,952 |
| Oct 27, 2026 | 643.05 | 667.35 | 627.20 | 642.55 | 642.55 | 3.06% | 43,617 |
| Oct 26, 2026 | 606.85 | 629.20 | 598.65 | 623.50 | 623.50 | 2.74% | 49,549 |
| Oct 23, 2026 | 625.00 | 625.00 | 597.80 | 606.90 | 606.90 | -2.97% | 57,535 |
| Oct 22, 2026 | 625.05 | 627.45 | 616.15 | 625.50 | 625.50 | -0.21% | 17,879 |
| Oct 21, 2026 | 630.90 | 643.50 | 623.90 | 626.80 | 626.80 | -0.49% | 16,746 |
| Oct 19, 2026 | 644.00 | 644.00 | 625.90 | 629.90 | 629.90 | -1.53% | 19,339 |
| Oct 16, 2026 | 648.95 | 652.85 | 636.30 | 639.70 | 639.70 | -0.30% | 59,433 |
| Oct 15, 2026 | 653.00 | 653.05 | 639.00 | 641.65 | 641.65 | -1.28% | 61,218 |
| Oct 14, 2026 | 668.25 | 668.35 | 648.00 | 649.95 | 649.95 | -2.69% | 18,163 |
| Oct 13, 2026 | 684.65 | 684.65 | 660.85 | 667.95 | 667.95 | -1.56% | 37,969 |
| Oct 12, 2026 | 704.70 | 704.70 | 672.80 | 678.55 | 678.55 | -3.22% | 25,025 |
| Oct 9, 2026 | 684.50 | 715.50 | 683.75 | 701.10 | 701.10 | 2.58% | 61,806 |
| Oct 8, 2026 | 702.95 | 702.95 | 678.60 | 683.45 | 683.45 | -2.18% | 26,508 |
| Oct 7, 2026 | 688.25 | 704.30 | 677.20 | 698.65 | 698.65 | 1.27% | 618,348 |
| 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 |