NSE:HEALTHCARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.10	18.10	17.18	17.64	17.64	-0.90%	29,123
Apr 1, 2026	18.11	18.31	17.70	17.80	17.80	-0.50%	29,512
Mar 30, 2026	18.05	18.05	17.81	17.89	17.89	-1.32%	15,724
Mar 27, 2026	18.27	18.27	18.10	18.13	18.13	-0.82%	52,315
Mar 25, 2026	18.21	18.35	18.15	18.28	18.28	2.18%	33,875
Mar 24, 2026	17.86	17.99	17.72	17.89	17.89	1.19%	22,979
Mar 23, 2026	17.95	17.95	17.65	17.68	17.68	-2.10%	66,299
Mar 20, 2026	17.98	18.15	17.95	18.06	18.06	1.35%	22,121
Mar 19, 2026	18.40	18.40	17.80	17.82	17.82	-2.68%	52,658
Mar 18, 2026	18.22	18.37	18.22	18.31	18.31	0.60%	91,845
Mar 17, 2026	18.16	18.25	18.12	18.20	18.20	0.44%	12,286
Mar 16, 2026	18.41	18.41	17.99	18.12	18.12	-1.09%	68,282
Mar 13, 2026	18.71	18.71	18.27	18.32	18.32	-2.14%	25,072
Mar 12, 2026	18.65	18.80	18.59	18.72	18.72	-0.64%	58,194
Mar 11, 2026	18.90	18.97	18.83	18.84	18.84	0.11%	41,128
Mar 10, 2026	18.82	18.86	18.73	18.82	18.82	1.29%	49,472
Mar 9, 2026	19.10	19.10	18.24	18.58	18.58	-0.32%	29,970
Mar 6, 2026	18.69	18.82	18.63	18.64	18.64	-0.59%	95,363
Mar 5, 2026	18.63	18.78	18.56	18.75	18.75	1.46%	109,984
Mar 4, 2026	18.83	18.83	18.36	18.48	18.48	-1.60%	28,403
Mar 2, 2026	18.64	18.83	18.54	18.78	18.78	-0.48%	80,497
Feb 27, 2026	19.16	19.16	18.85	18.87	18.87	-1.05%	17,823
Feb 26, 2026	18.94	19.14	18.94	19.07	19.07	0.90%	33,300
Feb 25, 2026	18.71	18.91	18.62	18.90	18.90	1.50%	22,033
Feb 24, 2026	18.59	18.66	18.50	18.62	18.62	0.11%	11,432
Feb 23, 2026	18.99	18.99	18.48	18.60	18.60	0.98%	69,543
Feb 20, 2026	18.52	18.52	18.37	18.42	18.42	-0.05%	26,635
Feb 19, 2026	18.57	18.64	18.35	18.43	18.43	-0.49%	20,974
Feb 18, 2026	18.59	18.59	18.43	18.52	18.52	0.11%	15,386
Feb 17, 2026	18.41	18.52	18.36	18.50	18.50	0.49%	47,454