Family Care Hospitals Limited (BOM:516110)
India
· Delayed Price · Currency is INR 2.940
-0.070 (-2.33%)
At close: Mar 9, 2026
Family Care Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.01 | 3.01 | 2.80 | 2.94 | 2.94 | -2.33% | 34,041 |
| Mar 6, 2026 | 2.95 | 3.10 | 2.95 | 3.01 | 3.01 | 0.33% | 83,840 |
| Mar 5, 2026 | 3.07 | 3.13 | 2.95 | 3.00 | 3.00 | -2.28% | 101,229 |
| Mar 4, 2026 | 3.03 | 3.17 | 2.91 | 3.07 | 3.07 | -3.15% | 257,902 |
| Mar 2, 2026 | 3.39 | 3.39 | 3.13 | 3.17 | 3.17 | -5.65% | 94,441 |
| Feb 27, 2026 | 3.41 | 3.41 | 3.32 | 3.36 | 3.36 | 0.30% | 35,606 |
| Feb 26, 2026 | 3.32 | 3.41 | 3.30 | 3.35 | 3.35 | 0.90% | 45,272 |
| Feb 25, 2026 | 3.30 | 3.35 | 3.28 | 3.32 | 3.32 | 0.91% | 32,729 |
| Feb 24, 2026 | 3.35 | 3.39 | 3.28 | 3.29 | 3.29 | -3.24% | 97,989 |
| Feb 23, 2026 | 3.40 | 3.48 | 3.35 | 3.40 | 3.40 | - | 51,192 |
| Feb 20, 2026 | 3.46 | 3.54 | 3.40 | 3.40 | 3.40 | -2.58% | 30,849 |
| Feb 19, 2026 | 3.57 | 3.57 | 3.45 | 3.49 | 3.49 | -0.29% | 24,639 |
| Feb 18, 2026 | 3.40 | 3.66 | 3.40 | 3.50 | 3.50 | 1.74% | 96,073 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.30 | 3.44 | 3.44 | -0.29% | 95,208 |
| Feb 16, 2026 | 3.49 | 3.53 | 3.37 | 3.45 | 3.45 | -1.15% | 49,394 |
| Feb 13, 2026 | 3.64 | 3.64 | 3.31 | 3.49 | 3.49 | -2.79% | 84,356 |
| Feb 12, 2026 | 3.59 | 3.61 | 3.50 | 3.59 | 3.59 | 1.13% | 68,771 |
| Feb 11, 2026 | 3.57 | 3.61 | 3.48 | 3.55 | 3.55 | -0.84% | 76,881 |
| Feb 10, 2026 | 3.52 | 3.63 | 3.50 | 3.58 | 3.58 | 1.70% | 52,587 |
| Feb 9, 2026 | 3.60 | 3.62 | 3.40 | 3.52 | 3.52 | -0.85% | 87,993 |
| Feb 6, 2026 | 3.47 | 3.60 | 3.43 | 3.55 | 3.55 | -0.28% | 35,018 |
| Feb 5, 2026 | 3.67 | 3.67 | 3.50 | 3.56 | 3.56 | -0.84% | 60,264 |
| Feb 4, 2026 | 3.61 | 3.63 | 3.46 | 3.59 | 3.59 | 1.41% | 50,650 |
| Feb 3, 2026 | 3.48 | 3.58 | 3.30 | 3.54 | 3.54 | 2.91% | 68,100 |
| Feb 2, 2026 | 3.69 | 3.79 | 3.44 | 3.44 | 3.44 | -4.97% | 82,110 |
| Feb 1, 2026 | 3.62 | 3.65 | 3.52 | 3.62 | 3.62 | 4.02% | 88,449 |
| Jan 30, 2026 | 3.35 | 3.51 | 3.28 | 3.48 | 3.48 | 3.88% | 131,571 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.32 | 3.35 | 3.35 | -2.62% | 55,150 |
| Jan 28, 2026 | 3.30 | 3.49 | 3.30 | 3.44 | 3.44 | 3.30% | 55,037 |
| Jan 27, 2026 | 3.46 | 3.46 | 3.28 | 3.33 | 3.33 | -2.35% | 60,633 |
| Jan 23, 2026 | 3.54 | 3.54 | 3.40 | 3.41 | 3.41 | -2.01% | 24,863 |
| Jan 22, 2026 | 3.47 | 3.54 | 3.44 | 3.48 | 3.48 | 2.05% | 21,729 |
| Jan 21, 2026 | 3.48 | 3.48 | 3.37 | 3.41 | 3.41 | -2.29% | 38,457 |
| Jan 20, 2026 | 3.55 | 3.70 | 3.47 | 3.49 | 3.49 | -4.38% | 106,688 |
| Jan 19, 2026 | 3.63 | 3.67 | 3.46 | 3.65 | 3.65 | 1.39% | 85,560 |
| Jan 16, 2026 | 3.54 | 3.70 | 3.54 | 3.60 | 3.60 | 1.41% | 103,794 |
| Jan 14, 2026 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | -0.28% | 55,872 |
| Jan 13, 2026 | 3.67 | 3.67 | 3.51 | 3.56 | 3.56 | -1.39% | 43,285 |
| Jan 12, 2026 | 3.67 | 3.76 | 3.60 | 3.61 | 3.61 | -2.96% | 75,230 |
| Jan 9, 2026 | 3.78 | 3.78 | 3.65 | 3.72 | 3.72 | -0.80% | 56,711 |
| Jan 8, 2026 | 3.74 | 3.80 | 3.65 | 3.75 | 3.75 | 1.35% | 55,499 |
| Jan 7, 2026 | 3.79 | 3.82 | 3.67 | 3.70 | 3.70 | -2.37% | 90,601 |
| Jan 6, 2026 | 3.65 | 3.79 | 3.63 | 3.79 | 3.79 | 1.88% | 72,850 |
| Jan 5, 2026 | 3.66 | 3.72 | 3.62 | 3.72 | 3.72 | - | 55,436 |
| Jan 2, 2026 | 3.86 | 3.89 | 3.68 | 3.72 | 3.72 | -3.12% | 125,013 |
| Jan 1, 2026 | 3.89 | 3.93 | 3.80 | 3.84 | 3.84 | 1.32% | 45,344 |
| Dec 31, 2025 | 3.76 | 3.79 | 3.71 | 3.79 | 3.79 | 1.34% | 82,940 |
| Dec 30, 2025 | 3.74 | 3.79 | 3.68 | 3.74 | 3.74 | - | 94,553 |
| Dec 29, 2025 | 3.83 | 3.83 | 3.70 | 3.74 | 3.74 | 1.91% | 80,168 |
| Dec 26, 2025 | 3.70 | 3.76 | 3.57 | 3.67 | 3.67 | 0.55% | 74,025 |
| Dec 24, 2025 | 3.62 | 3.69 | 3.58 | 3.65 | 3.65 | 0.83% | 61,232 |
| Dec 23, 2025 | 3.70 | 3.77 | 3.60 | 3.62 | 3.62 | -2.95% | 74,667 |
| Dec 22, 2025 | 3.71 | 3.78 | 3.66 | 3.73 | 3.73 | 1.08% | 24,561 |
| Dec 19, 2025 | 3.57 | 3.75 | 3.55 | 3.69 | 3.69 | 2.79% | 88,568 |
| Dec 18, 2025 | 3.62 | 3.63 | 3.51 | 3.59 | 3.59 | -1.37% | 95,671 |
| Dec 17, 2025 | 3.75 | 3.75 | 3.62 | 3.64 | 3.64 | -1.62% | 73,413 |
| Dec 16, 2025 | 3.75 | 3.81 | 3.66 | 3.70 | 3.70 | -1.07% | 71,030 |
| Dec 15, 2025 | 3.72 | 3.80 | 3.61 | 3.74 | 3.74 | 0.54% | 110,466 |
| Dec 12, 2025 | 3.95 | 3.95 | 3.71 | 3.72 | 3.72 | -4.12% | 102,022 |
| Dec 11, 2025 | 3.71 | 3.89 | 3.71 | 3.88 | 3.88 | 2.37% | 39,531 |
| Dec 10, 2025 | 3.81 | 3.81 | 3.72 | 3.79 | 3.79 | -0.79% | 28,295 |
| Dec 9, 2025 | 3.82 | 3.91 | 3.69 | 3.82 | 3.82 | - | 50,470 |
| Dec 8, 2025 | 3.87 | 3.87 | 3.78 | 3.82 | 3.82 | 0.79% | 12,579 |
| Dec 5, 2025 | 3.77 | 3.90 | 3.77 | 3.79 | 3.79 | 1.61% | 37,463 |
| Dec 4, 2025 | 3.72 | 3.82 | 3.72 | 3.73 | 3.73 | -0.27% | 29,963 |
| Dec 3, 2025 | 3.87 | 3.88 | 3.73 | 3.74 | 3.74 | -1.58% | 60,148 |
| Dec 2, 2025 | 3.85 | 3.95 | 3.73 | 3.80 | 3.80 | -0.78% | 80,300 |
| Dec 1, 2025 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -1.79% | 25,112 |
| Nov 28, 2025 | 3.77 | 3.90 | 3.77 | 3.90 | 3.90 | 2.36% | 28,727 |
| Nov 27, 2025 | 3.85 | 3.86 | 3.78 | 3.81 | 3.81 | -1.04% | 38,480 |
| Nov 26, 2025 | 3.95 | 3.98 | 3.84 | 3.85 | 3.85 | -1.53% | 38,661 |
| Nov 25, 2025 | 3.93 | 3.98 | 3.82 | 3.91 | 3.91 | - | 76,441 |
| Nov 24, 2025 | 4.02 | 4.02 | 3.86 | 3.91 | 3.91 | -1.76% | 27,719 |
| Nov 21, 2025 | 3.86 | 4.04 | 3.85 | 3.98 | 3.98 | 3.11% | 104,191 |
| Nov 20, 2025 | 3.87 | 3.99 | 3.74 | 3.86 | 3.86 | 0.78% | 57,616 |
| Nov 19, 2025 | 3.97 | 3.99 | 3.79 | 3.83 | 3.83 | -1.79% | 63,409 |
| Nov 18, 2025 | 3.99 | 3.99 | 3.87 | 3.90 | 3.90 | -1.76% | 39,679 |
| Nov 17, 2025 | 3.96 | 4.00 | 3.84 | 3.97 | 3.97 | 1.79% | 58,961 |
| Nov 14, 2025 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | -1.52% | 55,771 |
| Nov 13, 2025 | 4.10 | 4.10 | 3.92 | 3.96 | 3.96 | -1.98% | 40,075 |
| Nov 12, 2025 | 4.07 | 4.10 | 3.85 | 4.04 | 4.04 | 0.75% | 214,614 |
| Nov 11, 2025 | 4.03 | 4.09 | 3.90 | 4.01 | 4.01 | 1.52% | 71,659 |
| Nov 10, 2025 | 3.90 | 4.05 | 3.85 | 3.95 | 3.95 | 2.33% | 86,261 |
| Nov 7, 2025 | 3.97 | 4.04 | 3.84 | 3.86 | 3.86 | -4.46% | 241,678 |
| Nov 6, 2025 | 4.10 | 4.13 | 3.99 | 4.04 | 4.04 | -1.46% | 64,138 |
| Nov 4, 2025 | 4.08 | 4.17 | 4.05 | 4.10 | 4.10 | -0.73% | 155,592 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.10 | 4.13 | 4.13 | -2.59% | 83,548 |
| Oct 31, 2025 | 4.32 | 4.35 | 4.19 | 4.24 | 4.24 | -0.47% | 106,115 |
| Oct 30, 2025 | 4.30 | 4.39 | 4.21 | 4.26 | 4.26 | -0.70% | 50,943 |
| Oct 29, 2025 | 4.31 | 4.35 | 4.19 | 4.29 | 4.29 | -0.23% | 47,538 |
| Oct 28, 2025 | 4.44 | 4.48 | 4.27 | 4.30 | 4.30 | -1.60% | 59,524 |
| Oct 27, 2025 | 4.40 | 4.52 | 4.32 | 4.37 | 4.37 | -1.13% | 41,361 |
| Oct 24, 2025 | 4.45 | 4.50 | 4.28 | 4.42 | 4.42 | 0.91% | 56,647 |
| Oct 23, 2025 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | 0.92% | 37,260 |
| Oct 21, 2025 | 4.45 | 4.50 | 4.31 | 4.34 | 4.34 | -2.03% | 34,400 |
| Oct 20, 2025 | 4.36 | 4.53 | 4.23 | 4.43 | 4.43 | 2.55% | 42,699 |
| Oct 17, 2025 | 4.40 | 4.46 | 4.30 | 4.32 | 4.32 | -1.82% | 31,369 |
| Oct 16, 2025 | 4.51 | 4.58 | 4.36 | 4.40 | 4.40 | -3.93% | 67,393 |
| Oct 15, 2025 | 4.63 | 4.70 | 4.52 | 4.58 | 4.58 | -2.14% | 49,402 |
| Oct 14, 2025 | 4.63 | 4.84 | 4.58 | 4.68 | 4.68 | 1.08% | 59,769 |