Family Care Hospitals Limited (BOM:516110)
India
· Delayed Price · Currency is INR 3.230
+0.020 (0.62%)
At close: Apr 28, 2026
Family Care Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.30 | 3.16 | 3.23 | 3.23 | 0.62% | 33,179 |
| Apr 27, 2026 | 3.22 | 3.30 | 3.15 | 3.21 | 3.21 | -0.31% | 80,194 |
| Apr 24, 2026 | 3.20 | 3.27 | 3.19 | 3.22 | 3.22 | -0.62% | 29,550 |
| Apr 23, 2026 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | 0.62% | 43,771 |
| Apr 22, 2026 | 3.29 | 3.29 | 3.14 | 3.22 | 3.22 | 2.22% | 37,539 |
| Apr 21, 2026 | 3.13 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 34,559 |
| Apr 20, 2026 | 3.27 | 3.30 | 3.13 | 3.20 | 3.20 | -0.62% | 59,474 |
| Apr 17, 2026 | 3.30 | 3.30 | 3.18 | 3.22 | 3.22 | 1.90% | 57,184 |
| Apr 16, 2026 | 3.11 | 3.38 | 3.11 | 3.16 | 3.16 | 1.61% | 69,248 |
| Apr 15, 2026 | 3.00 | 3.15 | 3.00 | 3.11 | 3.11 | 2.30% | 45,749 |
| Apr 13, 2026 | 3.00 | 3.12 | 3.00 | 3.04 | 3.04 | 1.33% | 39,618 |
| Apr 10, 2026 | 3.09 | 3.24 | 2.80 | 3.00 | 3.00 | -2.91% | 97,776 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.03 | 3.09 | 3.09 | -0.64% | 82,814 |
| Apr 8, 2026 | 2.98 | 3.40 | 2.91 | 3.11 | 3.11 | 7.61% | 82,754 |
| Apr 7, 2026 | 2.89 | 2.90 | 2.84 | 2.89 | 2.89 | 1.76% | 47,360 |
| Apr 6, 2026 | 2.87 | 2.87 | 2.72 | 2.84 | 2.84 | 1.79% | 35,609 |
| Apr 2, 2026 | 2.78 | 2.82 | 2.72 | 2.79 | 2.79 | 2.57% | 11,868 |
| Apr 1, 2026 | 2.70 | 2.87 | 2.61 | 2.72 | 2.72 | 3.82% | 74,330 |
| Mar 30, 2026 | 2.55 | 2.89 | 2.55 | 2.62 | 2.62 | -2.96% | 203,149 |
| Mar 27, 2026 | 2.73 | 2.79 | 2.69 | 2.70 | 2.70 | -1.10% | 143,402 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | -1.09% | 155,057 |
| Mar 24, 2026 | 2.75 | 2.88 | 2.73 | 2.76 | 2.76 | -0.36% | 53,426 |
| Mar 23, 2026 | 2.93 | 2.93 | 2.70 | 2.77 | 2.77 | -5.14% | 107,264 |
| Mar 20, 2026 | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | 3.55% | 70,942 |
| Mar 19, 2026 | 2.97 | 2.98 | 2.80 | 2.82 | 2.82 | -2.76% | 44,450 |
| Mar 18, 2026 | 2.89 | 2.98 | 2.80 | 2.90 | 2.90 | 0.69% | 41,948 |
| Mar 17, 2026 | 2.86 | 2.98 | 2.72 | 2.88 | 2.88 | 3.23% | 67,620 |
| Mar 16, 2026 | 2.83 | 2.99 | 2.72 | 2.79 | 2.79 | -4.45% | 46,835 |
| Mar 13, 2026 | 3.04 | 3.04 | 2.81 | 2.92 | 2.92 | -2.67% | 60,691 |
| Mar 12, 2026 | 3.04 | 3.04 | 2.98 | 3.00 | 3.00 | - | 23,564 |
| Mar 11, 2026 | 2.98 | 3.04 | 2.97 | 3.00 | 3.00 | 1.35% | 35,928 |
| Mar 10, 2026 | 2.96 | 3.09 | 2.90 | 2.96 | 2.96 | 0.68% | 34,676 |
| 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 |