Manipal Health Enterprises Limited (NSE:MANIPALHOS)
India · Delayed Price · Currency is INR 683.85
+18.70 (2.81%)
Nov 11, 2026, 2:05 PM IST
NSE:MANIPALHOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 669.90 | 690.40 | 667.55 | 683.85 | 683.85 | 2.81% | 1,365,346 |
| Nov 9, 2026 | 660.00 | 678.25 | 652.10 | 665.15 | 665.15 | 1.03% | 1,554,125 |
| Nov 8, 2026 | 654.45 | 659.90 | 652.60 | 658.40 | 658.40 | 1.81% | 59,870 |
| Nov 6, 2026 | 657.25 | 657.35 | 643.10 | 646.70 | 646.70 | -1.61% | 355,251 |
| Nov 5, 2026 | 672.10 | 675.10 | 646.05 | 657.25 | 657.25 | -1.49% | 876,384 |
| Nov 4, 2026 | 642.00 | 672.00 | 642.00 | 667.20 | 667.20 | 3.93% | 1,483,411 |
| Nov 3, 2026 | 655.00 | 662.95 | 633.25 | 642.00 | 642.00 | -1.76% | 838,048 |
| Nov 2, 2026 | 663.50 | 665.95 | 640.25 | 653.50 | 653.50 | -2.34% | 1,507,680 |
| Oct 30, 2026 | 638.80 | 673.90 | 637.75 | 669.15 | 669.15 | 4.75% | 1,645,825 |
| Oct 29, 2026 | 640.00 | 653.30 | 636.00 | 638.80 | 638.80 | -0.69% | 227,276 |
| Oct 28, 2026 | 631.25 | 651.10 | 625.55 | 643.25 | 643.25 | 0.81% | 853,399 |
| Oct 27, 2026 | 631.95 | 667.75 | 626.05 | 638.05 | 638.05 | 2.30% | 3,128,712 |
| Oct 26, 2026 | 606.05 | 629.00 | 598.50 | 623.70 | 623.70 | 2.69% | 409,832 |
| Oct 23, 2026 | 625.40 | 625.45 | 597.00 | 607.35 | 607.35 | -2.89% | 442,986 |
| Oct 22, 2026 | 627.55 | 628.50 | 616.45 | 625.40 | 625.40 | -0.34% | 317,049 |
| Oct 21, 2026 | 630.25 | 644.95 | 625.10 | 627.55 | 627.55 | -0.40% | 556,416 |
| Oct 19, 2026 | 642.40 | 644.65 | 625.20 | 630.05 | 630.05 | -1.92% | 533,440 |
| Oct 16, 2026 | 645.00 | 653.75 | 636.25 | 642.40 | 642.40 | 0.11% | 340,279 |
| Oct 15, 2026 | 653.00 | 656.00 | 638.10 | 641.70 | 641.70 | -1.28% | 491,495 |
| Oct 14, 2026 | 667.00 | 667.95 | 647.00 | 650.05 | 650.05 | -2.73% | 542,456 |
| Oct 13, 2026 | 682.65 | 682.70 | 659.45 | 668.30 | 668.30 | -1.58% | 725,393 |
| Oct 12, 2026 | 705.00 | 707.05 | 673.00 | 679.05 | 679.05 | -3.17% | 787,331 |
| Oct 9, 2026 | 683.45 | 716.00 | 683.45 | 701.30 | 701.30 | 2.52% | 1,391,905 |
| Oct 8, 2026 | 700.10 | 703.00 | 678.10 | 684.05 | 684.05 | -2.16% | 724,488 |
| Oct 7, 2026 | 691.15 | 704.65 | 677.00 | 699.15 | 699.15 | 1.25% | 443,752 |
| Oct 6, 2026 | 675.60 | 695.00 | 668.05 | 690.50 | 690.50 | 3.52% | 822,841 |
| Oct 5, 2026 | 696.00 | 701.30 | 662.35 | 667.00 | 667.00 | -4.17% | 780,056 |
| Oct 1, 2026 | 701.60 | 710.10 | 683.00 | 696.00 | 696.00 | -1.74% | 977,241 |
| 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 |