Manipal Health Enterprises Limited (NSE:MANIPALHOS)
India · Delayed Price · Currency is INR 696.00
-12.30 (-1.74%)
Oct 1, 2026, 3:30 PM IST
NSE:MANIPALHOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 701.60 | 710.10 | 683.00 | 696.00 | - | -1.74% | 977,240 |
| Sep 30, 2026 | 749.80 | 752.30 | 703.15 | 708.30 | 708.30 | -5.28% | 2,679,610 |
| Sep 29, 2026 | 719.90 | 760.00 | 717.10 | 747.75 | 747.75 | 3.49% | 1,423,408 |
| Sep 28, 2026 | 725.15 | 730.65 | 710.00 | 722.50 | 722.50 | -0.69% | 624,948 |
| Sep 25, 2026 | 739.00 | 746.55 | 718.95 | 727.50 | 727.50 | -2.02% | 608,591 |
| Sep 24, 2026 | 760.60 | 763.20 | 736.25 | 742.50 | 742.50 | -2.42% | 952,691 |
| Sep 23, 2026 | 751.70 | 767.00 | 746.00 | 760.95 | 760.95 | 1.99% | 1,201,772 |
| Sep 22, 2026 | 756.00 | 769.75 | 743.00 | 746.10 | 746.10 | -0.14% | 1,312,945 |
| Sep 21, 2026 | 739.00 | 751.30 | 733.20 | 747.15 | 747.15 | 1.11% | 482,247 |
| Sep 18, 2026 | 725.00 | 742.50 | 725.00 | 738.95 | 738.95 | 2.41% | 838,917 |
| Sep 17, 2026 | 714.40 | 734.45 | 711.70 | 721.55 | 721.55 | 0.97% | 615,733 |
| Sep 16, 2026 | 701.90 | 719.95 | 690.40 | 714.60 | 714.60 | 1.84% | 1,278,055 |
| Sep 15, 2026 | 720.00 | 721.90 | 698.00 | 701.70 | 701.70 | -2.18% | 589,061 |
| Sep 11, 2026 | 732.05 | 733.50 | 714.40 | 717.35 | 717.35 | -2.17% | 725,068 |
| Sep 10, 2026 | 735.15 | 750.00 | 728.10 | 733.25 | 733.25 | 0.45% | 1,384,611 |
| Sep 9, 2026 | 721.30 | 737.75 | 719.45 | 729.95 | 729.95 | 1.53% | 1,112,481 |
| Sep 8, 2026 | 729.75 | 729.95 | 710.30 | 718.95 | 718.95 | -1.14% | 1,687,125 |
| Sep 7, 2026 | 730.00 | 734.80 | 708.10 | 727.25 | 727.25 | 0.28% | 1,800,446 |
| Sep 4, 2026 | 729.00 | 738.00 | 720.50 | 725.20 | 725.20 | -0.11% | 1,177,059 |
| Sep 3, 2026 | 715.00 | 733.00 | 708.20 | 726.00 | 726.00 | 2.27% | 4,121,899 |
| Sep 2, 2026 | 750.00 | 750.70 | 702.00 | 709.90 | 709.90 | -4.95% | 4,066,750 |
| Sep 1, 2026 | 766.00 | 779.95 | 737.60 | 746.90 | 746.90 | -2.08% | 842,785 |
| Aug 31, 2026 | 775.95 | 784.00 | 759.25 | 762.80 | 762.80 | -1.15% | 1,043,905 |
| Aug 28, 2026 | 814.00 | 815.00 | 768.00 | 771.65 | 771.65 | -3.30% | 2,108,677 |
| Aug 27, 2026 | 801.00 | 804.00 | 783.00 | 797.95 | 797.95 | 0.37% | 1,421,335 |
| Aug 26, 2026 | 772.00 | 801.00 | 764.10 | 795.00 | 795.00 | 4.22% | 2,565,584 |
| Aug 25, 2026 | 743.05 | 768.50 | 743.00 | 762.80 | 762.80 | 2.94% | 2,348,541 |
| Aug 24, 2026 | 717.95 | 744.00 | 712.60 | 741.05 | 741.05 | 3.60% | 968,144 |
| Aug 21, 2026 | 708.05 | 728.00 | 699.00 | 715.30 | 715.30 | -1.25% | 1,779,084 |
| Aug 20, 2026 | 754.00 | 757.70 | 719.00 | 724.35 | 724.35 | -2.75% | 1,425,175 |
| Aug 19, 2026 | 728.95 | 753.95 | 720.20 | 744.80 | 744.80 | 2.76% | 1,816,639 |
| Aug 18, 2026 | 723.05 | 738.35 | 712.95 | 724.80 | 724.80 | 0.26% | 1,226,590 |
| Aug 17, 2026 | 714.95 | 730.00 | 700.15 | 722.90 | 722.90 | 2.26% | 2,156,071 |
| Aug 14, 2026 | 695.30 | 715.00 | 690.50 | 706.95 | 706.95 | 1.68% | 1,401,443 |
| Aug 13, 2026 | 689.05 | 700.00 | 675.75 | 695.30 | 695.30 | 0.41% | 744,492 |
| Aug 12, 2026 | 701.45 | 708.35 | 685.15 | 692.45 | 692.45 | -1.28% | 2,196,188 |
| Aug 11, 2026 | 688.60 | 717.00 | 681.20 | 701.45 | 701.45 | 2.20% | 5,021,601 |
| Aug 10, 2026 | 676.00 | 693.40 | 666.00 | 686.35 | 686.35 | 1.24% | 2,502,936 |
| Aug 7, 2026 | 651.35 | 691.80 | 650.00 | 677.95 | 677.95 | 4.22% | 6,241,385 |
| Aug 6, 2026 | 657.55 | 663.90 | 625.45 | 650.50 | 650.50 | -2.47% | 6,563,793 |