NSE:HEALTHCARE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.50	22.50	21.83	21.90	21.90	-0.73%	38,218
Sep 21, 2026	22.28	22.28	21.90	22.06	22.06	1.01%	43,070
Sep 18, 2026	21.98	22.03	21.70	21.84	21.84	1.11%	22,617
Sep 17, 2026	21.35	21.65	21.33	21.60	21.60	1.27%	144,250
Sep 16, 2026	21.82	21.82	19.26	21.33	21.33	-0.28%	21,058
Sep 15, 2026	22.14	22.14	21.38	21.39	21.39	-1.47%	50,176
Sep 11, 2026	22.11	22.11	21.51	21.71	21.71	0.14%	110,839
Sep 10, 2026	21.99	21.99	21.65	21.68	21.68	-0.50%	42,640
Sep 9, 2026	21.82	22.26	21.73	21.79	21.79	-0.14%	64,343
Sep 8, 2026	21.67	21.88	21.62	21.82	21.82	0.83%	25,981
Sep 7, 2026	21.94	21.99	21.49	21.64	21.64	0.60%	47,020
Sep 4, 2026	22.06	22.06	21.48	21.51	21.51	-0.55%	20,094
Sep 3, 2026	21.28	22.10	21.28	21.63	21.63	-0.37%	24,239
Sep 2, 2026	22.10	22.10	21.55	21.71	21.71	0.09%	22,485
Sep 1, 2026	22.38	22.38	21.65	21.69	21.69	-0.18%	51,174
Aug 31, 2026	21.89	22.43	21.67	21.73	21.73	-0.73%	43,575
Aug 28, 2026	22.24	22.24	21.80	21.89	21.89	0.41%	30,792
Aug 27, 2026	22.17	22.17	21.62	21.80	21.80	0.28%	63,911
Aug 26, 2026	22.02	22.02	21.58	21.74	21.74	0.69%	29,092
Aug 25, 2026	21.39	21.66	21.33	21.59	21.59	0.94%	65,536
Aug 24, 2026	21.43	21.50	21.31	21.39	21.39	-0.19%	30,690
Aug 21, 2026	21.61	21.61	21.35	21.43	21.43	-0.37%	49,553
Aug 20, 2026	21.58	21.58	21.49	21.51	21.51	0.19%	15,262
Aug 19, 2026	21.58	22.29	21.41	21.47	21.47	-0.51%	39,334
Aug 18, 2026	21.55	21.67	21.53	21.58	21.58	0.14%	14,059
Aug 17, 2026	21.57	21.67	21.50	21.55	21.55	-0.09%	20,516
Aug 14, 2026	21.68	21.71	21.54	21.57	21.57	-0.51%	76,256
Aug 13, 2026	21.70	21.71	21.59	21.68	21.68	0.37%	26,898
Aug 12, 2026	22.29	22.29	21.57	21.60	21.60	-1.05%	54,281
Aug 11, 2026	21.70	21.85	21.61	21.83	21.83	0.60%	60,455
Aug 10, 2026	22.21	22.21	21.64	21.70	21.70	-0.32%	53,128
Aug 7, 2026	22.14	22.14	21.63	21.77	21.77	0.42%	35,492
Aug 6, 2026	21.77	21.85	21.64	21.68	21.68	0.05%	31,934
Aug 5, 2026	21.62	21.70	21.49	21.67	21.67	0.23%	40,035
Aug 4, 2026	21.63	21.72	21.55	21.62	21.62	0.05%	42,236
Aug 3, 2026	22.26	22.26	21.56	21.61	21.61	-	78,987
Jul 31, 2026	21.64	21.78	21.59	21.61	21.61	0.32%	56,573
Jul 30, 2026	21.64	21.70	21.54	21.54	21.54	-0.37%	49,890
Jul 29, 2026	21.39	21.65	21.39	21.62	21.62	1.26%	67,249
Jul 28, 2026	21.40	21.42	21.22	21.35	21.35	0.09%	54,834
Jul 27, 2026	20.96	21.87	20.96	21.33	21.33	1.77%	27,231
Jul 24, 2026	21.16	21.16	20.86	20.96	20.96	-0.47%	22,064
Jul 23, 2026	21.56	21.56	20.96	21.06	21.06	-0.38%	23,171
Jul 22, 2026	21.60	21.60	21.02	21.14	21.14	-1.26%	52,113
Jul 21, 2026	21.35	21.47	21.29	21.41	21.41	0.28%	35,435
Jul 20, 2026	20.95	21.97	20.90	21.35	21.35	1.04%	150,321
Jul 17, 2026	21.39	21.39	21.01	21.13	21.13	-1.12%	38,631
Jul 16, 2026	21.45	21.48	21.30	21.37	21.37	-0.19%	64,697
Jul 15, 2026	21.27	21.49	21.27	21.41	21.41	0.66%	49,839
Jul 14, 2026	21.17	21.37	21.13	21.27	21.27	0.52%	46,241