NSE - Free Realtime Quote INR
HealthCare Global Enterprises Limited (HCG.NS)
568.60
-6.95
(-1.21%)
As of 2:37:37 PM 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 575.45 | 589.90 | 566.00 | 568.60 | 568.60 | 572,471 |
| Apr 23, 2025 | 577.00 | 583.85 | 566.05 | 575.55 | 575.55 | 311,815 |
| Apr 22, 2025 | 601.90 | 601.90 | 573.00 | 575.50 | 575.50 | 300,676 |
| Apr 21, 2025 | 601.95 | 601.95 | 583.80 | 595.65 | 595.65 | 327,844 |
| Apr 17, 2025 | 595.00 | 598.00 | 583.35 | 593.45 | 593.45 | 255,295 |
| Apr 16, 2025 | 574.00 | 596.00 | 566.25 | 592.90 | 592.90 | 842,339 |
| Apr 15, 2025 | 541.10 | 582.00 | 541.10 | 574.65 | 574.65 | 1,653,440 |
| Apr 11, 2025 | 533.00 | 539.90 | 527.00 | 533.90 | 533.90 | 210,468 |
| Apr 9, 2025 | 522.80 | 527.35 | 514.15 | 525.60 | 525.60 | 106,625 |
| Apr 8, 2025 | 524.00 | 535.00 | 523.85 | 526.45 | 526.45 | 112,270 |
| Apr 7, 2025 | 507.25 | 523.05 | 501.25 | 519.25 | 519.25 | 359,249 |
| Apr 4, 2025 | 533.00 | 545.00 | 520.10 | 532.55 | 532.55 | 202,361 |
| Apr 3, 2025 | 531.85 | 541.00 | 528.55 | 533.60 | 533.60 | 162,884 |
| Apr 2, 2025 | 529.40 | 533.95 | 516.00 | 528.90 | 528.90 | 112,658 |
| Apr 1, 2025 | 547.00 | 547.95 | 527.05 | 529.30 | 529.30 | 170,811 |
| Mar 28, 2025 | 533.80 | 549.50 | 526.05 | 542.10 | 542.10 | 364,586 |
| Mar 27, 2025 | 517.85 | 531.85 | 510.20 | 527.70 | 527.70 | 200,339 |
| Mar 26, 2025 | 528.55 | 537.80 | 515.05 | 517.05 | 517.05 | 161,465 |
| Mar 25, 2025 | 548.75 | 550.75 | 526.00 | 528.55 | 528.55 | 300,635 |
| Mar 24, 2025 | 526.80 | 545.00 | 514.30 | 544.40 | 544.40 | 474,323 |
| Mar 21, 2025 | 504.85 | 532.90 | 500.25 | 523.00 | 523.00 | 736,573 |
| Mar 20, 2025 | 500.55 | 505.85 | 497.20 | 501.30 | 501.30 | 214,148 |
| Mar 19, 2025 | 503.00 | 505.00 | 495.55 | 500.30 | 500.30 | 144,411 |
| Mar 18, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Mar 17, 2025 | 492.30 | 500.00 | 491.00 | 498.00 | 498.00 | 128,411 |
| Mar 13, 2025 | 505.00 | 505.00 | 495.95 | 496.95 | 496.95 | 106,250 |
| Mar 12, 2025 | 506.00 | 510.00 | 499.05 | 500.00 | 500.00 | 192,874 |
| Mar 11, 2025 | 501.10 | 508.80 | 498.00 | 506.85 | 506.85 | 237,536 |
| Mar 10, 2025 | 506.00 | 513.95 | 501.05 | 502.25 | 502.25 | 104,174 |
| Mar 7, 2025 | 512.60 | 514.75 | 502.15 | 506.40 | 506.40 | 104,191 |
| Mar 6, 2025 | 513.30 | 513.80 | 506.85 | 510.40 | 510.40 | 151,029 |
| Mar 5, 2025 | 515.00 | 522.00 | 505.00 | 508.90 | 508.90 | 240,535 |
| Mar 4, 2025 | 486.10 | 515.00 | 481.85 | 512.80 | 512.80 | 797,222 |
| Mar 3, 2025 | 500.00 | 507.45 | 486.05 | 489.90 | 489.90 | 343,491 |
| Feb 28, 2025 | 500.60 | 506.45 | 484.85 | 501.65 | 501.65 | 326,002 |
| Feb 27, 2025 | 521.30 | 521.30 | 498.15 | 503.70 | 503.70 | 178,946 |
| Feb 25, 2025 | 510.20 | 523.70 | 503.85 | 515.15 | 515.15 | 219,622 |
| Feb 24, 2025 | 503.20 | 536.00 | 501.00 | 510.20 | 510.20 | 1,381,801 |
| Feb 21, 2025 | 504.95 | 509.15 | 490.00 | 499.75 | 499.75 | 128,523 |
| Feb 20, 2025 | 477.00 | 511.00 | 476.30 | 507.50 | 507.50 | 157,907 |
| Feb 19, 2025 | 488.00 | 490.00 | 477.45 | 481.80 | 481.80 | 167,016 |
| Feb 18, 2025 | 496.90 | 496.90 | 480.00 | 484.35 | 484.35 | 124,089 |
| Feb 17, 2025 | 489.45 | 497.75 | 472.55 | 490.80 | 490.80 | 232,212 |
| Feb 14, 2025 | 510.00 | 510.00 | 482.10 | 489.45 | 489.45 | 296,160 |
| Feb 13, 2025 | 509.75 | 518.95 | 503.45 | 510.60 | 510.60 | 122,525 |
| Feb 12, 2025 | 495.55 | 517.00 | 486.00 | 511.55 | 511.55 | 234,452 |
| Feb 11, 2025 | 515.10 | 520.90 | 488.10 | 495.60 | 495.60 | 234,286 |
| Feb 10, 2025 | 530.95 | 532.00 | 510.60 | 514.95 | 514.95 | 111,547 |
| Feb 7, 2025 | 535.00 | 535.95 | 521.60 | 524.40 | 524.40 | 90,500 |
| Feb 6, 2025 | 535.60 | 539.95 | 516.00 | 537.00 | 537.00 | 96,614 |
| Feb 5, 2025 | 533.00 | 540.00 | 525.50 | 527.70 | 527.70 | 166,033 |
| Feb 4, 2025 | 529.00 | 535.00 | 520.25 | 530.80 | 530.80 | 205,141 |
| Feb 3, 2025 | 567.70 | 567.70 | 515.55 | 522.60 | 522.60 | 1,234,784 |
| Feb 1, 2025 | 515.90 | 520.65 | 501.05 | 512.30 | 512.30 | 342,195 |
| Jan 31, 2025 | 514.50 | 520.10 | 507.90 | 511.80 | 511.80 | 104,468 |
| Jan 30, 2025 | 493.75 | 517.00 | 493.70 | 514.65 | 514.65 | 510,388 |
| Jan 29, 2025 | 489.00 | 503.05 | 488.90 | 493.75 | 493.75 | 311,976 |
| Jan 28, 2025 | 501.00 | 503.75 | 484.75 | 491.85 | 491.85 | 124,943 |
| Jan 27, 2025 | 502.00 | 518.20 | 490.00 | 498.45 | 498.45 | 852,345 |
| Jan 24, 2025 | 515.00 | 519.80 | 500.20 | 502.45 | 502.45 | 90,173 |
| Jan 23, 2025 | 520.75 | 525.00 | 512.00 | 515.10 | 515.10 | 116,825 |
| Jan 22, 2025 | 513.40 | 519.95 | 505.10 | 514.50 | 514.50 | 129,447 |
| Jan 21, 2025 | 518.00 | 535.00 | 512.00 | 518.70 | 518.70 | 394,176 |
| Jan 20, 2025 | 504.95 | 519.75 | 491.25 | 514.00 | 514.00 | 766,220 |
| Jan 17, 2025 | 502.95 | 504.95 | 494.15 | 499.45 | 499.45 | 77,086 |
| Jan 16, 2025 | 508.00 | 508.00 | 495.80 | 499.90 | 499.90 | 388,141 |
| Jan 15, 2025 | 504.00 | 504.00 | 491.10 | 498.50 | 498.50 | 135,592 |
| Jan 14, 2025 | 488.05 | 501.00 | 477.10 | 499.55 | 499.55 | 527,553 |
| Jan 13, 2025 | 482.00 | 518.50 | 476.75 | 488.50 | 488.50 | 1,740,834 |
| Jan 10, 2025 | 480.05 | 486.95 | 468.00 | 471.70 | 471.70 | 106,937 |
| Jan 9, 2025 | 490.00 | 496.00 | 479.15 | 482.55 | 482.55 | 118,064 |
| Jan 8, 2025 | 492.90 | 494.10 | 480.60 | 486.10 | 486.10 | 87,186 |
| Jan 7, 2025 | 470.00 | 491.75 | 469.95 | 488.00 | 488.00 | 165,902 |
| Jan 6, 2025 | 479.25 | 487.45 | 471.75 | 474.60 | 474.60 | 115,478 |
| Jan 3, 2025 | 488.90 | 488.90 | 480.25 | 482.30 | 482.30 | 51,856 |
| Jan 2, 2025 | 485.00 | 488.00 | 480.75 | 484.35 | 484.35 | 80,871 |
| Jan 1, 2025 | 492.00 | 493.60 | 482.55 | 485.00 | 485.00 | 67,735 |
| Dec 31, 2024 | 480.65 | 492.45 | 466.20 | 489.15 | 489.15 | 294,925 |
| Dec 30, 2024 | 474.95 | 484.05 | 469.30 | 480.65 | 480.65 | 190,435 |
| Dec 27, 2024 | 477.80 | 479.95 | 469.00 | 471.00 | 471.00 | 106,212 |
| Dec 26, 2024 | 486.90 | 488.90 | 469.05 | 472.35 | 472.35 | 184,169 |
| Dec 24, 2024 | 479.00 | 502.45 | 472.90 | 484.90 | 484.90 | 1,460,594 |
| Dec 23, 2024 | 532.85 | 534.95 | 456.95 | 474.80 | 474.80 | 1,093,736 |
| Dec 20, 2024 | 548.00 | 548.00 | 524.85 | 531.30 | 531.30 | 190,681 |
| Dec 19, 2024 | 531.10 | 545.00 | 526.05 | 542.40 | 542.40 | 234,722 |
| Dec 18, 2024 | 527.45 | 547.85 | 520.15 | 541.15 | 541.15 | 691,830 |
| Dec 17, 2024 | 511.90 | 537.00 | 511.60 | 528.30 | 528.30 | 653,406 |
| Dec 16, 2024 | 496.00 | 511.10 | 496.00 | 510.10 | 510.10 | 436,291 |
| Dec 13, 2024 | 495.20 | 510.00 | 491.55 | 496.55 | 496.55 | 152,018 |
| Dec 12, 2024 | 507.00 | 507.00 | 493.10 | 495.20 | 495.20 | 109,503 |
| Dec 11, 2024 | 509.40 | 512.45 | 500.40 | 504.45 | 504.45 | 151,708 |
| Dec 10, 2024 | 506.00 | 506.00 | 494.15 | 503.25 | 503.25 | 199,841 |
| Dec 9, 2024 | 505.00 | 508.00 | 501.00 | 506.30 | 506.30 | 108,342 |
| Dec 6, 2024 | 507.90 | 509.50 | 499.25 | 504.60 | 504.60 | 139,749 |
| Dec 5, 2024 | 507.00 | 511.90 | 500.20 | 505.10 | 505.10 | 232,636 |
| Dec 4, 2024 | 505.00 | 516.00 | 499.70 | 502.15 | 502.15 | 339,226 |
| Dec 3, 2024 | 498.00 | 514.40 | 495.00 | 509.55 | 509.55 | 349,553 |
| Dec 2, 2024 | 497.40 | 510.40 | 492.65 | 499.90 | 499.90 | 254,801 |
| Nov 29, 2024 | 504.35 | 507.95 | 494.10 | 502.40 | 502.40 | 366,368 |
| Nov 28, 2024 | 504.40 | 513.00 | 494.00 | 503.60 | 503.60 | 207,299 |
| Nov 27, 2024 | 475.10 | 507.25 | 470.20 | 501.50 | 501.50 | 943,152 |
| Nov 26, 2024 | 475.00 | 480.00 | 470.60 | 475.50 | 475.50 | 150,445 |
| Nov 25, 2024 | 470.00 | 486.90 | 468.00 | 473.05 | 473.05 | 789,774 |
| Nov 22, 2024 | 465.00 | 470.50 | 457.00 | 468.30 | 468.30 | 103,471 |
| Nov 21, 2024 | 470.05 | 475.00 | 464.00 | 468.50 | 468.50 | 122,793 |
| Nov 19, 2024 | 471.40 | 476.00 | 462.90 | 467.50 | 467.50 | 133,197 |
| Nov 18, 2024 | 473.95 | 473.95 | 461.30 | 467.05 | 467.05 | 120,316 |
| Nov 14, 2024 | 466.65 | 475.05 | 455.10 | 470.10 | 470.10 | 213,335 |
| Nov 13, 2024 | 469.70 | 472.00 | 456.10 | 460.60 | 460.60 | 374,402 |
| Nov 12, 2024 | 469.90 | 479.00 | 465.10 | 467.55 | 467.55 | 333,146 |
| Nov 11, 2024 | 475.95 | 475.95 | 454.05 | 464.85 | 464.85 | 250,641 |
| Nov 8, 2024 | 472.00 | 472.00 | 462.55 | 467.60 | 467.60 | 110,313 |
| Nov 7, 2024 | 469.25 | 478.70 | 464.35 | 470.75 | 470.75 | 241,281 |
| Nov 6, 2024 | 490.00 | 490.05 | 466.00 | 469.25 | 469.25 | 254,318 |
| Nov 5, 2024 | 443.20 | 519.50 | 443.20 | 474.65 | 474.65 | 1,178,926 |
| Nov 4, 2024 | 452.00 | 452.00 | 440.25 | 446.90 | 446.90 | 110,309 |
| Nov 1, 2024 | 451.80 | 453.80 | 441.70 | 450.25 | 450.25 | 24,652 |
| Oct 31, 2024 | 447.10 | 451.10 | 446.00 | 449.90 | 449.90 | 138,819 |
| Oct 30, 2024 | 450.10 | 460.45 | 441.00 | 447.00 | 447.00 | 221,570 |
| Oct 29, 2024 | 437.80 | 450.00 | 433.50 | 449.40 | 449.40 | 121,275 |
| Oct 28, 2024 | 428.15 | 448.95 | 422.50 | 437.80 | 437.80 | 202,166 |
| Oct 25, 2024 | 425.00 | 432.00 | 415.50 | 428.15 | 428.15 | 155,198 |
| Oct 24, 2024 | 425.90 | 434.00 | 421.00 | 430.40 | 430.40 | 148,470 |
| Oct 23, 2024 | 416.00 | 445.60 | 404.80 | 428.75 | 428.75 | 238,389 |
| Oct 22, 2024 | 430.00 | 430.80 | 411.15 | 412.80 | 412.80 | 184,168 |
| Oct 21, 2024 | 442.65 | 442.75 | 423.90 | 427.15 | 427.15 | 149,984 |
| Oct 18, 2024 | 435.90 | 442.00 | 427.60 | 439.55 | 439.55 | 95,519 |
| Oct 17, 2024 | 442.90 | 444.50 | 431.95 | 433.70 | 433.70 | 79,566 |
| Oct 16, 2024 | 448.00 | 448.00 | 433.80 | 438.75 | 438.75 | 185,087 |
| Oct 15, 2024 | 447.55 | 457.20 | 440.75 | 447.95 | 447.95 | 130,725 |
| Oct 14, 2024 | 453.05 | 461.70 | 436.25 | 440.95 | 440.95 | 221,086 |
| Oct 11, 2024 | 450.15 | 451.00 | 445.05 | 449.35 | 449.35 | 61,976 |
| Oct 10, 2024 | 450.10 | 451.70 | 443.35 | 449.50 | 449.50 | 167,407 |
| Oct 9, 2024 | 447.05 | 450.00 | 440.00 | 441.25 | 441.25 | 134,686 |
| Oct 8, 2024 | 435.00 | 454.00 | 425.00 | 446.70 | 446.70 | 746,927 |
| Oct 7, 2024 | 428.45 | 441.00 | 404.70 | 431.80 | 431.80 | 614,006 |
| Oct 4, 2024 | 428.00 | 440.90 | 416.60 | 430.05 | 430.05 | 1,955,880 |
| Oct 3, 2024 | 416.00 | 421.00 | 408.00 | 413.05 | 413.05 | 103,492 |
| Oct 1, 2024 | 419.95 | 420.85 | 413.10 | 416.00 | 416.00 | 60,743 |
| Sep 30, 2024 | 427.65 | 428.40 | 416.05 | 419.20 | 419.20 | 116,670 |
| Sep 27, 2024 | 416.35 | 430.85 | 413.65 | 427.65 | 427.65 | 418,124 |
| Sep 26, 2024 | 417.15 | 419.15 | 409.25 | 415.60 | 415.60 | 77,598 |
| Sep 25, 2024 | 422.85 | 423.15 | 415.75 | 417.90 | 417.90 | 179,195 |
| Sep 24, 2024 | 414.10 | 424.00 | 410.80 | 421.00 | 421.00 | 243,634 |
| Sep 23, 2024 | 417.00 | 419.85 | 411.00 | 412.70 | 412.70 | 96,844 |
| Sep 20, 2024 | 420.00 | 420.00 | 410.40 | 416.60 | 416.60 | 123,819 |
| Sep 19, 2024 | 413.00 | 420.95 | 406.85 | 416.00 | 416.00 | 302,564 |
| Sep 18, 2024 | 414.95 | 419.55 | 406.80 | 411.70 | 411.70 | 192,303 |
| Sep 17, 2024 | 418.35 | 418.35 | 407.40 | 414.95 | 414.95 | 188,156 |
| Sep 16, 2024 | 426.00 | 428.00 | 412.55 | 420.10 | 420.10 | 231,023 |
| Sep 13, 2024 | 415.55 | 425.00 | 412.70 | 423.00 | 423.00 | 479,844 |
| Sep 12, 2024 | 418.00 | 419.55 | 411.75 | 416.30 | 416.30 | 197,129 |
| Sep 11, 2024 | 416.00 | 421.00 | 410.10 | 417.05 | 417.05 | 457,091 |
| Sep 10, 2024 | 403.00 | 419.50 | 398.05 | 415.55 | 415.55 | 1,095,747 |
| Sep 9, 2024 | 403.00 | 404.15 | 390.95 | 402.65 | 402.65 | 331,820 |
| Sep 6, 2024 | 409.55 | 412.10 | 402.00 | 403.90 | 403.90 | 200,359 |
| Sep 5, 2024 | 401.95 | 415.00 | 397.85 | 409.90 | 409.90 | 1,216,464 |
| Sep 4, 2024 | 393.00 | 408.00 | 388.70 | 399.75 | 399.75 | 961,602 |
| Sep 3, 2024 | 386.85 | 392.85 | 384.10 | 390.40 | 390.40 | 128,991 |
| Sep 2, 2024 | 387.00 | 389.25 | 381.65 | 386.85 | 386.85 | 123,200 |
| Aug 30, 2024 | 387.00 | 390.00 | 384.80 | 387.20 | 387.20 | 162,771 |
| Aug 29, 2024 | 386.30 | 387.95 | 379.05 | 382.15 | 382.15 | 129,364 |
| Aug 28, 2024 | 394.95 | 395.70 | 384.60 | 386.25 | 386.25 | 207,588 |
| Aug 27, 2024 | 400.00 | 404.45 | 391.00 | 393.85 | 393.85 | 278,446 |
| Aug 26, 2024 | 388.90 | 406.00 | 385.20 | 398.75 | 398.75 | 1,739,420 |
| Aug 23, 2024 | 387.30 | 387.30 | 379.70 | 383.70 | 383.70 | 286,119 |
| Aug 22, 2024 | 363.55 | 390.60 | 361.85 | 387.95 | 387.95 | 955,697 |
| Aug 21, 2024 | 354.00 | 365.70 | 352.45 | 363.55 | 363.55 | 214,302 |
| Aug 20, 2024 | 358.40 | 358.40 | 349.00 | 352.45 | 352.45 | 86,369 |
| Aug 19, 2024 | 356.80 | 359.65 | 353.75 | 355.45 | 355.45 | 76,463 |
| Aug 16, 2024 | 356.70 | 358.20 | 353.10 | 356.00 | 356.00 | 185,788 |
| Aug 14, 2024 | 355.90 | 357.70 | 351.55 | 354.90 | 354.90 | 137,706 |
| Aug 13, 2024 | 357.70 | 359.90 | 352.70 | 356.15 | 356.15 | 117,903 |
| Aug 12, 2024 | 360.25 | 361.95 | 353.60 | 356.05 | 356.05 | 162,991 |
| Aug 9, 2024 | 362.95 | 375.35 | 349.55 | 362.25 | 362.25 | 384,708 |
| Aug 8, 2024 | 369.90 | 370.70 | 355.95 | 357.50 | 357.50 | 147,512 |
| Aug 7, 2024 | 356.25 | 367.50 | 352.00 | 365.95 | 365.95 | 175,312 |
| Aug 6, 2024 | 355.00 | 357.90 | 352.10 | 354.45 | 354.45 | 106,650 |
| Aug 5, 2024 | 355.40 | 359.95 | 352.00 | 353.95 | 353.95 | 192,233 |
| Aug 2, 2024 | 359.60 | 363.80 | 357.25 | 362.75 | 362.75 | 145,278 |
| Aug 1, 2024 | 357.40 | 367.00 | 354.55 | 359.60 | 359.60 | 323,863 |
| Jul 31, 2024 | 359.80 | 359.80 | 352.50 | 353.15 | 353.15 | 194,628 |
| Jul 30, 2024 | 357.85 | 362.00 | 352.70 | 358.05 | 358.05 | 132,512 |
| Jul 29, 2024 | 357.00 | 362.25 | 355.10 | 356.10 | 356.10 | 71,271 |
| Jul 26, 2024 | 357.00 | 359.85 | 354.60 | 356.45 | 356.45 | 90,309 |
| Jul 25, 2024 | 352.60 | 363.85 | 350.95 | 357.05 | 357.05 | 41,649 |
| Jul 24, 2024 | 361.70 | 365.00 | 349.20 | 352.60 | 352.60 | 100,672 |
| Jul 23, 2024 | 350.20 | 362.70 | 346.45 | 360.20 | 360.20 | 139,377 |
| Jul 22, 2024 | 350.55 | 352.40 | 344.95 | 348.40 | 348.40 | 82,187 |
| Jul 19, 2024 | 362.75 | 362.75 | 345.80 | 348.80 | 348.80 | 154,901 |
| Jul 18, 2024 | 359.00 | 365.00 | 357.85 | 360.90 | 360.90 | 113,014 |
| Jul 16, 2024 | 360.05 | 371.00 | 359.90 | 360.95 | 360.95 | 99,206 |
| Jul 15, 2024 | 367.00 | 367.00 | 356.10 | 359.85 | 359.85 | 150,105 |
| Jul 12, 2024 | 367.65 | 368.20 | 355.95 | 360.15 | 360.15 | 169,308 |
| Jul 11, 2024 | 367.00 | 371.50 | 363.30 | 365.80 | 365.80 | 125,705 |
| Jul 10, 2024 | 372.55 | 372.90 | 361.80 | 367.15 | 367.15 | 140,263 |
| Jul 9, 2024 | 374.00 | 375.80 | 370.50 | 372.55 | 372.55 | 107,514 |
| Jul 8, 2024 | 382.85 | 383.45 | 371.85 | 373.95 | 373.95 | 179,538 |
| Jul 5, 2024 | 372.10 | 381.50 | 372.10 | 378.35 | 378.35 | 286,045 |
| Jul 4, 2024 | 375.95 | 377.15 | 370.00 | 371.40 | 371.40 | 195,562 |
| Jul 3, 2024 | 378.00 | 381.90 | 373.50 | 374.25 | 374.25 | 312,189 |
| Jul 2, 2024 | 378.40 | 379.90 | 372.25 | 374.75 | 374.75 | 164,568 |
| Jul 1, 2024 | 380.50 | 383.90 | 374.20 | 377.70 | 377.70 | 221,998 |
| Jun 28, 2024 | 371.00 | 388.25 | 370.00 | 380.00 | 380.00 | 396,749 |
| Jun 27, 2024 | 378.00 | 378.00 | 370.00 | 371.45 | 371.45 | 42,013 |
| Jun 26, 2024 | 378.30 | 380.15 | 372.50 | 377.20 | 377.20 | 776,475 |
| Jun 25, 2024 | 380.00 | 384.85 | 375.00 | 376.60 | 376.60 | 65,831 |
| Jun 24, 2024 | 381.00 | 384.95 | 370.25 | 381.30 | 381.30 | 199,694 |
| Jun 21, 2024 | 388.00 | 390.50 | 380.20 | 381.30 | 381.30 | 111,145 |
| Jun 20, 2024 | 383.00 | 394.00 | 381.70 | 387.50 | 387.50 | 135,183 |
| Jun 19, 2024 | 388.00 | 389.45 | 380.05 | 382.60 | 382.60 | 151,358 |
| Jun 18, 2024 | 395.95 | 395.95 | 382.25 | 385.35 | 385.35 | 1,398,610 |
| Jun 14, 2024 | 384.50 | 393.70 | 382.10 | 391.25 | 391.25 | 332,051 |
| Jun 13, 2024 | 385.00 | 387.05 | 377.55 | 383.25 | 383.25 | 345,890 |
| Jun 12, 2024 | 370.00 | 382.90 | 370.00 | 379.55 | 379.55 | 667,225 |
| Jun 11, 2024 | 374.55 | 377.75 | 369.00 | 369.65 | 369.65 | 310,450 |
| Jun 10, 2024 | 365.10 | 378.00 | 363.60 | 374.40 | 374.40 | 421,790 |
| Jun 7, 2024 | 354.25 | 368.00 | 351.40 | 365.05 | 365.05 | 126,462 |
| Jun 6, 2024 | 351.40 | 358.00 | 348.95 | 354.25 | 354.25 | 66,353 |
| Jun 5, 2024 | 338.30 | 352.65 | 335.65 | 349.60 | 349.60 | 101,845 |
| Jun 4, 2024 | 355.10 | 356.20 | 330.65 | 341.70 | 341.70 | 150,855 |
| Jun 3, 2024 | 366.00 | 366.00 | 352.00 | 355.10 | 355.10 | 111,561 |
| May 31, 2024 | 359.80 | 362.00 | 353.35 | 360.75 | 360.75 | 126,340 |
| May 30, 2024 | 363.60 | 367.40 | 352.35 | 358.00 | 358.00 | 115,410 |
| May 29, 2024 | 363.00 | 363.00 | 356.80 | 361.65 | 361.65 | 113,206 |
| May 28, 2024 | 362.00 | 365.20 | 358.20 | 361.15 | 361.15 | 304,927 |
| May 27, 2024 | 363.80 | 364.25 | 358.00 | 360.15 | 360.15 | 214,897 |
| May 24, 2024 | 357.80 | 366.00 | 357.00 | 361.95 | 361.95 | 71,839 |
| May 23, 2024 | 358.45 | 362.45 | 356.60 | 359.00 | 359.00 | 390,127 |
| May 22, 2024 | 359.20 | 362.70 | 354.35 | 357.95 | 357.95 | 96,226 |
| May 21, 2024 | 360.50 | 363.00 | 353.10 | 358.25 | 358.25 | 90,869 |
| May 17, 2024 | 354.70 | 365.25 | 354.70 | 364.35 | 364.35 | 111,369 |
| May 16, 2024 | 362.70 | 362.70 | 353.00 | 355.50 | 355.50 | 81,806 |
| May 15, 2024 | 356.15 | 364.65 | 353.50 | 362.25 | 362.25 | 91,981 |
| May 14, 2024 | 355.20 | 361.15 | 355.00 | 356.15 | 356.15 | 37,914 |
| May 13, 2024 | 355.80 | 360.00 | 352.00 | 356.80 | 356.80 | 47,779 |
| May 10, 2024 | 361.25 | 362.25 | 351.10 | 355.20 | 355.20 | 342,564 |
| May 9, 2024 | 369.45 | 370.20 | 359.65 | 361.25 | 361.25 | 95,419 |
| May 8, 2024 | 366.00 | 369.90 | 361.30 | 367.60 | 367.60 | 69,116 |
| May 7, 2024 | 375.00 | 375.00 | 360.10 | 364.15 | 364.15 | 82,976 |
| May 6, 2024 | 372.00 | 381.15 | 365.80 | 372.55 | 372.55 | 312,253 |
| May 3, 2024 | 368.00 | 373.40 | 355.00 | 369.35 | 369.35 | 923,292 |
| May 2, 2024 | 367.90 | 369.40 | 353.00 | 355.95 | 355.95 | 301,248 |
| Apr 30, 2024 | 363.80 | 368.70 | 359.05 | 366.05 | 366.05 | 320,592 |
| Apr 29, 2024 | 351.80 | 365.95 | 351.00 | 363.80 | 363.80 | 292,548 |
| Apr 26, 2024 | 358.95 | 360.00 | 347.00 | 350.25 | 350.25 | 118,985 |
| Apr 25, 2024 | 365.00 | 365.45 | 354.00 | 357.30 | 357.30 | 86,176 |
| Apr 24, 2024 | 363.95 | 367.90 | 360.55 | 363.60 | 363.60 | 108,939 |
Related Tickers
MAXIND.NS Max India Limited
228.05
+1.82%
NH.NS Narayana Hrudayalaya Limited
1,798.10
-0.14%
FORTIS.NS Fortis Healthcare Limited
666.95
-1.43%
KIMS.NS Krishna Institute of Medical Sciences Limited
664.00
-3.95%
JLHL.NS Jupiter Life Line Hospitals Limited
1,478.60
-1.41%
SHALBY.NS Shalby Limited
194.75
-1.97%
MAXHEALTH.NS Max Healthcare Institute Limited
1,110.00
-1.74%
MAXHEALTH.BO Max Healthcare Institute Limited
1,108.70
-1.87%
INDRAMEDCO.NS Indraprastha Medical Corporation Limited
423.20
-0.41%
RAINBOW.NS Rainbow Children's Medicare Limited
1,444.50
-0.33%