BSE - Free Realtime Quote INR
GPT Healthcare Limited (GPTHEALTH.BO)
152.15
-1.15
(-0.75%)
As of 9:32:52 AM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 154.80 | 154.80 | 152.15 | 152.15 | 152.15 | 1,103 |
| Jun 10, 2025 | 151.95 | 153.85 | 151.10 | 153.30 | 153.30 | 10,841 |
| Jun 9, 2025 | 149.20 | 154.85 | 149.20 | 150.95 | 150.95 | 26,870 |
| Jun 6, 2025 | 151.45 | 155.00 | 149.80 | 150.10 | 150.10 | 82,779 |
| Jun 5, 2025 | 152.30 | 154.95 | 149.40 | 150.25 | 150.25 | 34,020 |
| Jun 4, 2025 | 150.90 | 151.15 | 148.00 | 149.50 | 149.50 | 29,056 |
| Jun 3, 2025 | 152.05 | 153.20 | 149.10 | 150.10 | 150.10 | 55,730 |
| Jun 2, 2025 | 153.45 | 156.55 | 150.00 | 151.90 | 151.90 | 37,510 |
| May 30, 2025 | 152.95 | 154.85 | 149.75 | 153.25 | 153.25 | 24,860 |
| May 29, 2025 | 153.10 | 153.55 | 151.75 | 152.60 | 152.60 | 2,645 |
| May 28, 2025 | 151.25 | 155.15 | 151.25 | 152.70 | 152.70 | 9,693 |
| May 27, 2025 | 153.55 | 155.20 | 152.20 | 152.60 | 152.60 | 13,503 |
| May 26, 2025 | 148.20 | 158.20 | 148.20 | 153.20 | 153.20 | 30,806 |
| May 23, 2025 | 155.30 | 158.90 | 154.70 | 155.90 | 155.90 | 23,268 |
| May 22, 2025 | 157.30 | 157.30 | 154.20 | 155.00 | 155.00 | 3,464 |
| May 21, 2025 | 155.05 | 158.70 | 153.35 | 155.25 | 155.25 | 6,783 |
| May 20, 2025 | 158.65 | 160.50 | 155.40 | 156.05 | 156.05 | 17,465 |
| May 19, 2025 | 158.05 | 164.05 | 157.15 | 158.40 | 158.40 | 17,731 |
| May 16, 2025 | 159.30 | 161.50 | 158.45 | 160.45 | 160.45 | 12,412 |
| May 15, 2025 | 158.10 | 163.10 | 158.05 | 159.30 | 159.30 | 7,885 |
| May 14, 2025 | 156.70 | 160.35 | 156.70 | 159.15 | 159.15 | 3,099 |
| May 13, 2025 | 157.80 | 160.50 | 155.10 | 156.65 | 156.65 | 7,611 |
| May 12, 2025 | 151.55 | 158.00 | 151.50 | 155.55 | 155.55 | 15,647 |
| May 9, 2025 | 145.05 | 148.85 | 145.05 | 147.85 | 147.85 | 12,279 |
| May 8, 2025 | 147.05 | 153.50 | 147.05 | 148.40 | 148.40 | 7,490 |
| May 7, 2025 | 143.20 | 150.25 | 143.20 | 149.30 | 149.30 | 4,376 |
| May 6, 2025 | 152.05 | 154.00 | 149.35 | 149.95 | 149.95 | 10,757 |
| May 5, 2025 | 154.80 | 158.00 | 153.35 | 154.00 | 154.00 | 8,720 |
| May 2, 2025 | 155.60 | 156.30 | 153.45 | 154.55 | 154.55 | 8,454 |
| Apr 30, 2025 | 154.00 | 158.35 | 152.30 | 153.85 | 153.85 | 12,421 |
| Apr 29, 2025 | 161.45 | 161.60 | 155.90 | 156.10 | 156.10 | 10,432 |
| Apr 28, 2025 | 158.45 | 163.25 | 155.95 | 161.20 | 161.20 | 3,455 |
| Apr 25, 2025 | 161.65 | 164.55 | 158.10 | 158.70 | 158.70 | 9,380 |
| Apr 24, 2025 | 166.50 | 167.00 | 163.30 | 163.50 | 163.50 | 4,840 |
| Apr 23, 2025 | 168.90 | 169.00 | 164.05 | 165.50 | 165.50 | 810 |
| Apr 22, 2025 | 166.95 | 170.15 | 166.45 | 167.75 | 167.75 | 4,035 |
| Apr 21, 2025 | 167.75 | 168.90 | 165.00 | 167.00 | 167.00 | 6,084 |
| Apr 17, 2025 | 163.55 | 167.80 | 163.55 | 164.45 | 164.45 | 7,753 |
| Apr 16, 2025 | 169.00 | 169.50 | 164.55 | 165.60 | 165.60 | 5,312 |
| Apr 15, 2025 | 166.80 | 170.95 | 166.80 | 168.15 | 168.15 | 2,780 |
| Apr 11, 2025 | 172.35 | 172.35 | 166.05 | 166.80 | 166.80 | 4,740 |
| Apr 9, 2025 | 171.95 | 173.10 | 165.70 | 166.75 | 166.75 | 14,244 |
| Apr 8, 2025 | 171.75 | 176.80 | 170.45 | 172.00 | 172.00 | 10,676 |
| Apr 7, 2025 | 148.00 | 171.90 | 148.00 | 166.75 | 166.75 | 21,661 |
| Apr 4, 2025 | 167.00 | 170.35 | 163.25 | 168.40 | 168.40 | 4,805 |
| Apr 3, 2025 | 155.00 | 172.60 | 153.75 | 168.80 | 168.80 | 58,095 |
| Apr 2, 2025 | 148.45 | 156.75 | 142.50 | 155.50 | 155.50 | 24,474 |
| Apr 1, 2025 | 140.15 | 152.95 | 140.15 | 149.45 | 149.45 | 4,746 |
| Mar 28, 2025 | 134.10 | 149.40 | 134.10 | 146.70 | 146.70 | 26,138 |
| Mar 27, 2025 | 135.00 | 142.50 | 134.15 | 138.75 | 138.75 | 36,009 |
| Mar 26, 2025 | 142.00 | 142.00 | 134.35 | 135.80 | 135.80 | 52,297 |
| Mar 25, 2025 | 143.15 | 147.85 | 140.50 | 141.10 | 141.10 | 22,505 |
| Mar 24, 2025 | 142.25 | 152.00 | 142.25 | 145.30 | 145.30 | 5,123 |
| Mar 21, 2025 | 143.00 | 148.60 | 142.85 | 145.70 | 145.70 | 38,224 |
| Mar 20, 2025 | 144.70 | 147.55 | 139.00 | 143.25 | 143.25 | 15,877 |
| Mar 19, 2025 | 138.50 | 143.70 | 137.85 | 142.60 | 142.60 | 11,387 |
| Mar 18, 2025 | 136.05 | 139.40 | 135.50 | 138.30 | 138.30 | 54,729 |
| Mar 17, 2025 | 136.90 | 137.50 | 133.25 | 134.80 | 134.80 | 18,010 |
| Mar 13, 2025 | 137.05 | 139.95 | 134.10 | 136.65 | 136.65 | 10,990 |
| Mar 12, 2025 | 138.35 | 138.35 | 135.45 | 136.55 | 136.55 | 5,647 |
| Mar 11, 2025 | 137.40 | 139.95 | 135.15 | 138.70 | 138.70 | 6,595 |
| Mar 10, 2025 | 135.75 | 141.00 | 132.10 | 138.90 | 138.90 | 23,064 |
| Mar 7, 2025 | 139.90 | 139.90 | 132.25 | 135.35 | 135.35 | 16,530 |
| Mar 6, 2025 | 129.20 | 134.60 | 129.20 | 132.50 | 132.50 | 16,590 |
| Mar 5, 2025 | 128.00 | 133.40 | 128.00 | 129.30 | 129.30 | 6,212 |
| Mar 4, 2025 | 130.00 | 130.00 | 126.20 | 126.95 | 126.95 | 6,026 |
| Mar 3, 2025 | 126.15 | 133.45 | 126.15 | 129.15 | 129.15 | 26,853 |
| Feb 28, 2025 | 135.05 | 135.05 | 130.00 | 131.15 | 131.15 | 18,252 |
| Feb 27, 2025 | 136.55 | 140.10 | 134.20 | 136.95 | 136.95 | 19,098 |
| Feb 25, 2025 | 139.65 | 145.50 | 139.65 | 142.20 | 142.20 | 3,011 |
| Feb 24, 2025 | 140.80 | 144.55 | 136.60 | 142.70 | 142.70 | 26,821 |
| Feb 21, 2025 | 140.40 | 143.75 | 138.40 | 139.40 | 139.40 | 5,193 |
| Feb 20, 2025 | 138.10 | 144.10 | 138.05 | 143.15 | 143.15 | 10,312 |
| Feb 19, 2025 | 135.05 | 140.60 | 134.80 | 139.50 | 139.50 | 6,547 |
| Feb 18, 2025 | 139.95 | 140.95 | 135.00 | 136.10 | 136.10 | 3,798 |
| Feb 17, 2025 | 144.25 | 144.25 | 138.65 | 139.25 | 139.25 | 4,156 |
| Feb 14, 2025 | 149.10 | 150.00 | 143.50 | 143.60 | 143.60 | 2,698 |
| Feb 13, 2025 | 148.40 | 150.85 | 147.00 | 149.10 | 149.10 | 3,297 |
| Feb 12, 2025 | 154.20 | 154.20 | 143.55 | 148.85 | 148.85 | 10,896 |
| Feb 11, 2025 | 167.00 | 167.00 | 150.50 | 152.55 | 152.55 | 22,172 |
| Feb 10, 2025 | 165.70 | 165.70 | 158.75 | 161.60 | 161.60 | 3,804 |
| Feb 7, 2025 | 169.45 | 169.45 | 164.75 | 165.65 | 165.65 | 2,624 |
| Feb 6, 2025 | 171.75 | 171.75 | 166.05 | 166.90 | 166.90 | 6,421 |
| Feb 5, 2025 | 171.05 | 171.05 | 167.90 | 168.75 | 168.75 | 1,179 |
| Feb 4, 2025 | 167.40 | 169.50 | 166.55 | 167.65 | 167.65 | 2,772 |
| Feb 3, 2025 | 170.85 | 170.85 | 164.70 | 166.95 | 166.95 | 1,643 |
| Feb 1, 2025 | 167.00 | 170.10 | 166.30 | 167.35 | 167.35 | 3,658 |
| Jan 31, 2025 | 166.60 | 168.50 | 163.85 | 166.00 | 166.00 | 10,051 |
| Jan 30, 2025 | 165.20 | 167.90 | 164.35 | 165.00 | 165.00 | 2,200 |
| Jan 29, 2025 | 160.10 | 166.00 | 160.10 | 162.85 | 162.85 | 9,643 |
| Jan 28, 2025 | 162.75 | 166.65 | 154.25 | 160.45 | 160.45 | 20,058 |
| Jan 27, 2025 | 168.65 | 169.55 | 161.70 | 162.80 | 162.80 | 18,150 |
| Jan 24, 2025 | 175.15 | 178.15 | 171.00 | 171.95 | 171.95 | 4,039 |
| Jan 23, 2025 | 170.55 | 177.00 | 170.55 | 173.20 | 173.20 | 4,629 |
| Jan 22, 2025 | 176.55 | 176.80 | 173.25 | 174.05 | 174.05 | 3,019 |
| Jan 21, 2025 | 177.50 | 181.40 | 177.00 | 178.45 | 178.45 | 11,153 |
| Jan 20, 2025 | 177.05 | 181.45 | 177.05 | 180.30 | 180.30 | 6,711 |
| Jan 17, 2025 | 179.75 | 180.15 | 174.70 | 179.85 | 179.85 | 3,252 |
| Jan 16, 2025 | 180.70 | 180.70 | 176.00 | 176.60 | 176.60 | 3,200 |
| Jan 15, 2025 | 172.00 | 179.00 | 170.40 | 177.25 | 177.25 | 13,106 |
| Jan 14, 2025 | 163.95 | 174.50 | 163.95 | 173.20 | 173.20 | 7,227 |
| Jan 13, 2025 | 175.05 | 176.40 | 166.00 | 167.25 | 167.25 | 31,423 |
| Jan 10, 2025 | 177.20 | 180.85 | 173.60 | 176.60 | 176.60 | 8,723 |
| Jan 9, 2025 | 180.50 | 180.65 | 176.90 | 177.70 | 177.70 | 14,138 |
| Jan 8, 2025 | 180.20 | 186.00 | 179.00 | 179.55 | 179.55 | 7,303 |
| Jan 7, 2025 | 182.70 | 183.75 | 179.15 | 182.35 | 182.35 | 12,372 |
| Jan 6, 2025 | 186.95 | 187.00 | 177.50 | 179.10 | 179.10 | 34,027 |
| Jan 3, 2025 | 182.00 | 186.80 | 181.15 | 184.35 | 184.35 | 20,603 |
| Jan 2, 2025 | 182.90 | 184.25 | 180.10 | 181.25 | 181.25 | 8,618 |
| Jan 1, 2025 | 183.75 | 184.20 | 182.55 | 183.20 | 183.20 | 1,980 |
| Dec 31, 2024 | 186.30 | 187.00 | 181.40 | 183.50 | 183.50 | 5,786 |
| Dec 30, 2024 | 183.80 | 185.10 | 180.25 | 184.85 | 184.85 | 3,872 |
| Dec 27, 2024 | 180.10 | 184.50 | 180.10 | 183.70 | 183.70 | 4,456 |
| Dec 26, 2024 | 189.00 | 189.00 | 181.40 | 183.00 | 183.00 | 6,097 |
| Dec 24, 2024 | 185.05 | 186.15 | 182.40 | 185.20 | 185.20 | 14,668 |
| Dec 23, 2024 | 177.10 | 190.55 | 177.10 | 185.75 | 185.75 | 28,793 |
| Dec 20, 2024 | 180.40 | 181.00 | 175.60 | 177.05 | 177.05 | 25,076 |
| Dec 19, 2024 | 170.10 | 182.85 | 170.10 | 180.30 | 180.30 | 6,600 |
| Dec 18, 2024 | 185.00 | 186.15 | 180.20 | 181.15 | 181.15 | 26,109 |
| Dec 17, 2024 | 185.05 | 186.90 | 183.00 | 183.65 | 183.65 | 5,170 |
| Dec 16, 2024 | 185.80 | 188.35 | 184.85 | 185.35 | 185.35 | 8,347 |
| Dec 13, 2024 | 181.05 | 192.00 | 180.20 | 187.90 | 187.90 | 43,931 |
| Dec 12, 2024 | 183.85 | 184.95 | 181.60 | 184.35 | 184.35 | 12,673 |
| Dec 11, 2024 | 183.00 | 187.00 | 182.85 | 183.85 | 183.85 | 13,076 |
| Dec 10, 2024 | 185.00 | 186.00 | 181.05 | 183.35 | 183.35 | 8,084 |
| Dec 9, 2024 | 186.80 | 187.95 | 183.95 | 184.35 | 184.35 | 20,677 |
| Dec 6, 2024 | 189.00 | 191.10 | 186.35 | 186.80 | 186.80 | 51,887 |
| Dec 5, 2024 | 185.00 | 191.00 | 183.65 | 186.40 | 186.40 | 17,468 |
| Dec 4, 2024 | 180.00 | 188.00 | 180.00 | 184.30 | 184.30 | 29,436 |
| Dec 3, 2024 | 182.35 | 183.00 | 178.75 | 182.25 | 182.25 | 4,945 |
| Dec 2, 2024 | 179.95 | 181.40 | 175.85 | 179.20 | 179.20 | 6,143 |
| Nov 29, 2024 | 173.40 | 183.50 | 173.40 | 178.35 | 178.35 | 13,245 |
| Nov 28, 2024 | 1 Dividend | |||||
| Nov 28, 2024 | 173.95 | 179.30 | 173.10 | 176.65 | 176.65 | 7,730 |
| Nov 27, 2024 | 173.00 | 174.90 | 170.00 | 173.85 | 172.85 | 4,968 |
| Nov 26, 2024 | 168.50 | 171.00 | 168.50 | 170.65 | 169.67 | 1,250 |
| Nov 25, 2024 | 168.70 | 170.10 | 165.00 | 168.60 | 167.63 | 9,257 |
| Nov 22, 2024 | 169.70 | 169.75 | 163.55 | 164.20 | 163.26 | 14,398 |
| Nov 21, 2024 | 164.85 | 168.90 | 157.65 | 166.95 | 165.99 | 3,279 |
| Nov 19, 2024 | 160.05 | 164.40 | 160.05 | 161.10 | 160.17 | 16,960 |
| Nov 18, 2024 | 167.10 | 167.10 | 160.10 | 161.20 | 160.27 | 4,072 |
| Nov 14, 2024 | 164.80 | 166.75 | 162.90 | 163.80 | 162.86 | 11,170 |
| Nov 13, 2024 | 167.10 | 169.50 | 162.80 | 163.50 | 162.56 | 4,206 |
| Nov 12, 2024 | 171.30 | 175.05 | 168.15 | 169.10 | 168.13 | 3,270 |
| Nov 11, 2024 | 172.20 | 179.50 | 172.20 | 174.55 | 173.55 | 14,200 |
| Nov 8, 2024 | 171.40 | 176.50 | 171.40 | 174.60 | 173.60 | 9,104 |
| Nov 7, 2024 | 172.05 | 176.60 | 172.05 | 174.20 | 173.20 | 16,412 |
| Nov 6, 2024 | 171.05 | 175.95 | 171.05 | 174.15 | 173.15 | 8,375 |
| Nov 4, 2024 | 177.40 | 177.40 | 168.00 | 172.95 | 171.96 | 30,103 |
| Nov 1, 2024 | 173.00 | 174.55 | 171.75 | 173.80 | 172.80 | 6,178 |
| Oct 31, 2024 | 172.00 | 174.40 | 168.75 | 171.30 | 170.31 | 14,471 |
| Oct 29, 2024 | 160.95 | 164.05 | 157.70 | 163.35 | 162.41 | 13,235 |
| Oct 28, 2024 | 157.00 | 164.90 | 151.65 | 160.95 | 160.02 | 14,141 |
| Oct 25, 2024 | 161.00 | 161.00 | 152.90 | 154.50 | 153.61 | 35,064 |
| Oct 24, 2024 | 165.20 | 165.20 | 158.50 | 160.55 | 159.63 | 23,474 |
| Oct 23, 2024 | 162.05 | 165.45 | 160.40 | 161.95 | 161.02 | 16,454 |
| Oct 22, 2024 | 166.10 | 168.40 | 161.00 | 162.65 | 161.71 | 45,715 |
| Oct 21, 2024 | 170.55 | 174.00 | 167.00 | 167.85 | 166.88 | 15,853 |
| Oct 18, 2024 | 172.00 | 175.20 | 172.00 | 173.45 | 172.45 | 7,306 |
| Oct 17, 2024 | 177.75 | 178.90 | 174.60 | 175.40 | 174.39 | 11,841 |
| Oct 16, 2024 | 176.10 | 178.10 | 175.40 | 176.65 | 175.63 | 4,902 |
| Oct 15, 2024 | 176.30 | 180.00 | 176.30 | 177.00 | 175.98 | 16,532 |
| Oct 14, 2024 | 180.00 | 182.00 | 178.00 | 179.45 | 178.42 | 27,958 |
| Oct 11, 2024 | 178.00 | 181.40 | 178.00 | 180.40 | 179.36 | 3,786 |
| Oct 10, 2024 | 175.55 | 184.45 | 175.55 | 180.85 | 179.81 | 13,082 |
| Oct 9, 2024 | 180.00 | 180.75 | 177.70 | 178.75 | 177.72 | 6,118 |
| Oct 8, 2024 | 170.00 | 180.20 | 167.55 | 179.00 | 177.97 | 27,052 |
| Oct 7, 2024 | 178.00 | 180.75 | 170.00 | 170.95 | 169.97 | 37,880 |
| Oct 4, 2024 | 177.05 | 181.35 | 175.70 | 177.90 | 176.88 | 9,435 |
| Oct 3, 2024 | 181.55 | 182.05 | 176.90 | 177.85 | 176.83 | 19,600 |
| Oct 1, 2024 | 180.00 | 185.05 | 179.50 | 182.95 | 181.90 | 18,441 |
| Sep 30, 2024 | 183.90 | 185.00 | 180.25 | 181.55 | 180.51 | 27,290 |
| Sep 27, 2024 | 187.55 | 187.90 | 182.35 | 183.85 | 182.79 | 8,234 |
| Sep 26, 2024 | 188.95 | 191.25 | 183.00 | 186.30 | 185.23 | 31,207 |
| Sep 25, 2024 | 182.25 | 188.50 | 180.55 | 185.40 | 184.33 | 38,060 |
| Sep 24, 2024 | 184.30 | 186.55 | 180.40 | 181.85 | 180.80 | 10,255 |
| Sep 23, 2024 | 182.00 | 187.60 | 182.00 | 183.75 | 182.69 | 40,301 |
| Sep 20, 2024 | 185.80 | 186.00 | 182.00 | 182.85 | 181.80 | 10,449 |
| Sep 19, 2024 | 189.65 | 189.65 | 180.85 | 184.45 | 183.39 | 35,086 |
| Sep 18, 2024 | 191.05 | 193.50 | 185.75 | 186.70 | 185.63 | 21,358 |
| Sep 17, 2024 | 190.70 | 192.15 | 187.25 | 190.25 | 189.16 | 50,916 |
| Sep 16, 2024 | 194.65 | 199.00 | 189.50 | 190.20 | 189.11 | 106,967 |
| Sep 13, 2024 | 197.65 | 200.70 | 186.50 | 188.25 | 187.17 | 231,168 |
| Sep 12, 2024 | 179.90 | 205.45 | 179.90 | 194.70 | 193.58 | 438,388 |
| Sep 11, 2024 | 177.40 | 181.15 | 177.40 | 179.90 | 178.87 | 15,053 |
| Sep 10, 2024 | 182.60 | 182.65 | 176.60 | 177.40 | 176.38 | 42,779 |
| Sep 9, 2024 | 180.85 | 183.25 | 177.50 | 179.55 | 178.52 | 29,398 |
| Sep 6, 2024 | 185.95 | 185.95 | 180.05 | 180.85 | 179.81 | 11,066 |
| Sep 5, 2024 | 186.10 | 186.90 | 182.00 | 182.30 | 181.25 | 22,264 |
| Sep 4, 2024 | 182.50 | 183.50 | 178.00 | 182.90 | 181.85 | 33,235 |
| Sep 3, 2024 | 184.55 | 186.00 | 179.30 | 181.10 | 180.06 | 11,995 |
| Sep 2, 2024 | 189.45 | 190.90 | 185.95 | 186.25 | 185.18 | 25,115 |
| Aug 30, 2024 | 188.00 | 190.00 | 183.80 | 187.15 | 186.07 | 24,516 |
| Aug 29, 2024 | 185.00 | 187.50 | 183.45 | 184.45 | 183.39 | 96,394 |
| Aug 28, 2024 | 187.90 | 193.85 | 184.15 | 185.75 | 184.68 | 57,182 |
| Aug 26, 2024 | 189.55 | 191.80 | 185.60 | 186.55 | 185.48 | 51,741 |
| Aug 23, 2024 | 197.10 | 197.10 | 188.00 | 188.95 | 187.86 | 36,180 |
| Aug 22, 2024 | 199.85 | 199.85 | 192.00 | 193.20 | 192.09 | 29,571 |
| Aug 21, 2024 | 195.95 | 199.20 | 193.90 | 196.60 | 195.47 | 94,278 |
| Aug 20, 2024 | 199.65 | 206.50 | 192.85 | 193.90 | 192.78 | 393,279 |
| Aug 19, 2024 | 173.95 | 194.20 | 173.95 | 192.85 | 191.74 | 234,782 |
| Aug 16, 2024 | 173.00 | 176.50 | 169.90 | 170.50 | 169.52 | 12,754 |
| Aug 14, 2024 | 180.00 | 180.95 | 173.95 | 174.50 | 173.50 | 71,247 |
| Aug 13, 2024 | 187.00 | 192.50 | 181.55 | 182.45 | 181.40 | 50,609 |
| Aug 12, 2024 | 181.00 | 186.35 | 181.00 | 185.20 | 184.13 | 25,792 |
| Aug 9, 2024 | 184.20 | 187.50 | 183.00 | 184.65 | 183.59 | 35,826 |
| Aug 8, 2024 | 183.25 | 188.60 | 182.10 | 183.50 | 182.44 | 41,281 |
| Aug 7, 2024 | 182.40 | 184.75 | 179.50 | 183.55 | 182.49 | 12,555 |
| Aug 6, 2024 | 183.25 | 187.95 | 178.15 | 179.50 | 178.47 | 50,424 |
| Aug 5, 2024 | 180.00 | 188.85 | 180.00 | 183.20 | 182.15 | 31,747 |
| Aug 2, 2024 | 188.15 | 192.00 | 187.90 | 191.30 | 190.20 | 52,496 |
| Aug 1, 2024 | 193.75 | 195.00 | 190.00 | 192.95 | 191.84 | 100,377 |
| Jul 31, 2024 | 190.05 | 205.00 | 190.05 | 190.90 | 189.80 | 275,794 |
| Jul 30, 2024 | 172.20 | 179.80 | 171.25 | 177.30 | 176.28 | 15,137 |
| Jul 29, 2024 | 173.00 | 175.10 | 170.00 | 173.35 | 172.35 | 26,422 |
| Jul 26, 2024 | 165.55 | 174.55 | 165.55 | 173.40 | 172.40 | 32,478 |
| Jul 25, 2024 | 163.50 | 169.10 | 163.50 | 168.15 | 167.18 | 7,681 |
| Jul 24, 2024 | 167.05 | 169.25 | 165.65 | 167.95 | 166.98 | 8,449 |
| Jul 23, 2024 | 169.10 | 170.55 | 162.00 | 167.05 | 166.09 | 7,449 |
| Jul 22, 2024 | 171.00 | 171.15 | 165.50 | 169.10 | 168.13 | 19,182 |
| Jul 19, 2024 | 175.20 | 175.20 | 167.45 | 168.10 | 167.13 | 17,715 |
| Jul 18, 2024 | 1.5 Dividend | |||||
| Jul 18, 2024 | 172.95 | 180.65 | 172.75 | 175.25 | 174.24 | 42,423 |
| Jul 16, 2024 | 169.00 | 173.30 | 166.50 | 170.95 | 168.48 | 69,432 |
| Jul 15, 2024 | 167.05 | 167.90 | 165.20 | 165.55 | 163.15 | 10,360 |
| Jul 12, 2024 | 169.85 | 169.85 | 164.60 | 165.30 | 162.91 | 23,091 |
| Jul 11, 2024 | 169.50 | 171.20 | 167.00 | 167.45 | 165.03 | 18,976 |
| Jul 10, 2024 | 168.30 | 173.90 | 164.45 | 169.30 | 166.85 | 36,229 |
| Jul 9, 2024 | 173.00 | 178.15 | 172.50 | 174.90 | 172.37 | 12,464 |
| Jul 8, 2024 | 177.95 | 180.00 | 172.20 | 172.95 | 170.45 | 74,027 |
| Jul 5, 2024 | 166.90 | 176.15 | 165.60 | 172.95 | 170.45 | 34,188 |
| Jul 4, 2024 | 162.80 | 168.00 | 162.80 | 167.00 | 164.58 | 16,711 |
| Jul 3, 2024 | 150.55 | 163.65 | 150.55 | 161.95 | 159.61 | 28,783 |
| Jul 2, 2024 | 150.00 | 154.50 | 150.00 | 153.55 | 151.33 | 5,468 |
| Jul 1, 2024 | 150.10 | 151.95 | 149.15 | 151.20 | 149.01 | 15,870 |
| Jun 28, 2024 | 151.00 | 151.60 | 150.05 | 151.05 | 148.86 | 2,850 |
| Jun 27, 2024 | 150.00 | 152.00 | 148.70 | 151.05 | 148.86 | 13,698 |
| Jun 26, 2024 | 151.70 | 152.15 | 150.30 | 150.60 | 148.42 | 4,076 |
| Jun 25, 2024 | 153.00 | 154.20 | 151.60 | 151.70 | 149.50 | 4,840 |
| Jun 24, 2024 | 153.70 | 154.80 | 151.50 | 153.00 | 150.79 | 11,645 |
| Jun 21, 2024 | 151.65 | 157.30 | 150.85 | 153.70 | 151.48 | 37,064 |
| Jun 20, 2024 | 150.70 | 152.55 | 149.65 | 151.00 | 148.81 | 10,280 |
| Jun 19, 2024 | 155.00 | 156.05 | 149.90 | 150.65 | 148.47 | 21,182 |
| Jun 18, 2024 | 157.15 | 157.15 | 153.70 | 154.70 | 152.46 | 9,930 |
| Jun 14, 2024 | 156.00 | 156.90 | 152.75 | 154.30 | 152.07 | 28,254 |
| Jun 13, 2024 | 150.50 | 156.00 | 147.55 | 155.35 | 153.10 | 39,276 |
| Jun 12, 2024 | 148.50 | 149.00 | 147.15 | 148.60 | 146.45 | 7,669 |
| Jun 11, 2024 | 148.00 | 149.00 | 146.55 | 147.45 | 145.32 | 6,026 |
Related Tickers
SHANMUGA.BO SHANMUGA HOSPITAL LIMITED
36.50
-1.56%
BROACH.BO BROACH LIFECARE HOSPITAL LIMIT
21.50
0.00%
JLHL.BO Jupiter Life Line Hospitals Limited
1,545.40
+0.45%
YATHARTH.BO Yatharth Hospital & Trauma Care Services Limited
532.25
+0.44%
FORTIS.BO Fortis Healthcare Limited
772.10
-0.87%
APOLLOHOSP.BO Apollo Hospitals Enterprise Limited
6,873.50
-0.63%
MAXHEALTH.BO Max Healthcare Institute Limited
1,196.00
+1.13%
MEDANTA.NS Global Health Limited
1,202.20
+0.24%
RAINBOW.NS Rainbow Children's Medicare Limited
1,400.60
-1.16%
YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
533.40
+0.70%