Chennai Meenakshi Multispeciality Hospital Limited (BOM:523489)
India
· Delayed Price · Currency is INR 39.80
-0.18 (-0.45%)
At close: Apr 28, 2026
BOM:523489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.05 | 39.95 | 38.05 | 39.80 | 39.80 | -0.45% | 450 |
| Apr 27, 2026 | 38.80 | 39.99 | 38.00 | 39.98 | 39.98 | 3.04% | 421 |
| Apr 24, 2026 | 38.20 | 39.98 | 37.44 | 38.80 | 38.80 | 1.57% | 288 |
| Apr 23, 2026 | 39.00 | 39.00 | 37.52 | 38.20 | 38.20 | -6.60% | 452 |
| Apr 22, 2026 | 34.01 | 40.90 | 34.01 | 40.90 | 40.90 | -0.24% | 2,907 |
| Apr 21, 2026 | 41.50 | 41.50 | 39.01 | 41.00 | 41.00 | -1.63% | 1,053 |
| Apr 20, 2026 | 40.50 | 42.90 | 39.01 | 41.68 | 41.68 | -5.21% | 830 |
| Apr 17, 2026 | 39.00 | 47.00 | 39.00 | 43.97 | 43.97 | 5.95% | 2,161 |
| Apr 16, 2026 | 39.94 | 41.65 | 39.50 | 41.50 | 41.50 | 3.91% | 356 |
| Apr 15, 2026 | 40.05 | 41.15 | 38.25 | 39.94 | 39.94 | -0.27% | 1,604 |
| Apr 13, 2026 | 49.00 | 49.00 | 38.40 | 40.05 | 40.05 | -2.55% | 2,820 |
| Apr 10, 2026 | 41.52 | 42.00 | 38.25 | 41.10 | 41.10 | 1.43% | 1,675 |
| Apr 9, 2026 | 42.00 | 42.80 | 36.00 | 40.52 | 40.52 | 12.68% | 4,246 |
| Apr 8, 2026 | 35.00 | 36.85 | 35.00 | 35.96 | 35.96 | 11.78% | 2,702 |
| Apr 7, 2026 | 33.00 | 34.35 | 31.57 | 32.17 | 32.17 | -4.48% | 1,015 |
| Apr 6, 2026 | 33.42 | 33.89 | 31.51 | 33.68 | 33.68 | 0.78% | 843 |
| Apr 2, 2026 | 32.90 | 33.90 | 31.82 | 33.42 | 33.42 | 1.36% | 1,886 |
| Apr 1, 2026 | 33.98 | 33.98 | 32.97 | 32.97 | 32.97 | -0.12% | 1,580 |
| Mar 30, 2026 | 33.05 | 34.89 | 33.01 | 33.01 | 33.01 | -5.69% | 2,039 |
| Mar 27, 2026 | 36.00 | 36.00 | 32.55 | 35.00 | 35.00 | -2.78% | 1,486 |
| Mar 25, 2026 | 34.75 | 36.35 | 33.61 | 36.00 | 36.00 | 7.11% | 1,907 |
| Mar 24, 2026 | 33.00 | 35.79 | 33.00 | 33.61 | 33.61 | -6.61% | 4,494 |
| Mar 23, 2026 | 35.00 | 36.90 | 35.00 | 35.99 | 35.99 | 3.87% | 1,076 |
| Mar 20, 2026 | 38.85 | 38.85 | 33.30 | 34.65 | 34.65 | -6.35% | 1,340 |
| Mar 19, 2026 | 37.15 | 37.15 | 37.00 | 37.00 | 37.00 | -3.87% | 821 |
| Mar 18, 2026 | 38.50 | 38.70 | 37.05 | 38.49 | 38.49 | -0.54% | 315 |
| Mar 17, 2026 | 37.06 | 38.99 | 37.00 | 38.70 | 38.70 | 4.43% | 1,470 |
| Mar 16, 2026 | 37.98 | 38.18 | 37.00 | 37.06 | 37.06 | -1.96% | 235 |
| Mar 13, 2026 | 37.53 | 40.90 | 37.05 | 37.80 | 37.80 | 0.72% | 677 |
| Mar 12, 2026 | 37.50 | 39.00 | 35.75 | 37.53 | 37.53 | -0.45% | 4,612 |
| Mar 11, 2026 | 37.40 | 39.70 | 37.40 | 37.70 | 37.70 | -5.11% | 433 |
| Mar 10, 2026 | 38.00 | 40.30 | 37.51 | 39.73 | 39.73 | -0.40% | 4,499 |
| Mar 9, 2026 | 41.38 | 41.38 | 37.15 | 39.89 | 39.89 | -2.66% | 774 |
| Mar 6, 2026 | 42.00 | 42.00 | 37.00 | 40.98 | 40.98 | 5.59% | 172 |
| Mar 5, 2026 | 39.39 | 39.80 | 38.81 | 38.81 | 38.81 | -2.41% | 998 |
| Mar 4, 2026 | 34.70 | 40.20 | 34.70 | 39.77 | 39.77 | 3.89% | 543 |
| Mar 2, 2026 | 38.20 | 41.40 | 38.01 | 38.28 | 38.28 | 0.71% | 95 |
| Feb 27, 2026 | 37.50 | 40.00 | 37.50 | 38.01 | 38.01 | -6.49% | 4,631 |
| Feb 26, 2026 | 39.15 | 40.80 | 38.60 | 40.65 | 40.65 | 1.75% | 369 |
| Feb 25, 2026 | 40.00 | 40.50 | 38.00 | 39.95 | 39.95 | 0.48% | 653 |
| Feb 24, 2026 | 41.50 | 42.90 | 38.50 | 39.76 | 39.76 | -4.19% | 566 |
| Feb 23, 2026 | 39.33 | 45.19 | 39.33 | 41.50 | 41.50 | -5.01% | 473 |
| Feb 20, 2026 | 44.00 | 44.00 | 39.71 | 43.69 | 43.69 | -0.97% | 718 |
| Feb 19, 2026 | 37.50 | 44.12 | 37.50 | 44.12 | 44.12 | 7.61% | 388 |
| Feb 18, 2026 | 42.80 | 42.80 | 37.65 | 41.00 | 41.00 | 2.50% | 2,253 |
| Feb 17, 2026 | 38.13 | 40.00 | 38.13 | 40.00 | 40.00 | 4.90% | 150 |
| Feb 16, 2026 | 40.00 | 40.00 | 37.50 | 38.13 | 38.13 | -7.00% | 705 |
| Feb 13, 2026 | 41.32 | 41.32 | 37.56 | 41.00 | 41.00 | 1.21% | 2,355 |
| Feb 12, 2026 | 43.00 | 43.00 | 40.06 | 40.51 | 40.51 | -7.15% | 387 |
| Feb 11, 2026 | 43.66 | 43.66 | 38.90 | 43.63 | 43.63 | 7.09% | 4,520 |
| Feb 10, 2026 | 42.43 | 45.49 | 40.03 | 40.74 | 40.74 | -2.07% | 937 |
| Feb 9, 2026 | 38.69 | 41.90 | 38.50 | 41.60 | 41.60 | 8.05% | 1,242 |
| Feb 6, 2026 | 39.70 | 44.44 | 37.65 | 38.50 | 38.50 | -4.94% | 1,401 |
| Feb 5, 2026 | 39.60 | 40.50 | 39.00 | 40.50 | 40.50 | -1.22% | 728 |
| Feb 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.53% | 10 |
| Feb 3, 2026 | 39.00 | 42.50 | 39.00 | 42.50 | 42.50 | 3.63% | 576 |
| Feb 2, 2026 | 39.55 | 41.01 | 39.00 | 41.01 | 41.01 | - | 278 |
| Feb 1, 2026 | 41.00 | 41.05 | 41.00 | 41.01 | 41.01 | 0.02% | 578 |
| Jan 30, 2026 | 39.64 | 41.00 | 39.00 | 41.00 | 41.00 | - | 264 |
| Jan 29, 2026 | 41.00 | 41.25 | 41.00 | 41.00 | 41.00 | - | 306 |
| Jan 27, 2026 | 41.72 | 43.80 | 39.64 | 41.00 | 41.00 | -1.73% | 456 |
| Jan 23, 2026 | 43.86 | 43.86 | 40.95 | 41.72 | 41.72 | -2.98% | 76 |
| Jan 22, 2026 | 40.43 | 43.00 | 40.43 | 43.00 | 43.00 | 1.06% | 851 |
| Jan 21, 2026 | 42.03 | 46.23 | 41.90 | 42.55 | 42.55 | -3.36% | 1,635 |
| Jan 20, 2026 | 44.25 | 44.25 | 44.03 | 44.03 | 44.03 | - | 242 |
| Jan 19, 2026 | 45.43 | 47.10 | 44.03 | 44.03 | 44.03 | -4.98% | 856 |
| Jan 16, 2026 | 43.96 | 46.80 | 43.05 | 46.34 | 46.34 | 3.30% | 3,253 |
| Jan 14, 2026 | 45.14 | 45.14 | 42.05 | 44.86 | 44.86 | 4.33% | 990 |
| Jan 13, 2026 | 44.88 | 44.88 | 43.00 | 43.00 | 43.00 | -2.27% | 301 |
| Jan 12, 2026 | 44.35 | 44.35 | 42.14 | 44.00 | 44.00 | -0.79% | 762 |
| Jan 9, 2026 | 44.48 | 44.48 | 44.35 | 44.35 | 44.35 | -0.29% | 145 |
| Jan 8, 2026 | 46.45 | 46.45 | 44.33 | 44.48 | 44.48 | -4.67% | 2,303 |
| Jan 7, 2026 | 48.18 | 48.18 | 46.11 | 46.66 | 46.66 | -3.17% | 1,419 |
| Jan 6, 2026 | 46.12 | 49.90 | 46.12 | 48.19 | 48.19 | -0.72% | 3,566 |
| Jan 5, 2026 | 47.76 | 49.00 | 46.00 | 48.54 | 48.54 | 1.61% | 3,287 |
| Jan 2, 2026 | 44.65 | 48.20 | 44.65 | 47.77 | 47.77 | 3.89% | 580 |
| Jan 1, 2026 | 45.96 | 45.98 | 45.96 | 45.98 | 45.98 | -0.02% | 104 |
| Dec 31, 2025 | 46.48 | 46.48 | 44.65 | 45.99 | 45.99 | -1.05% | 858 |
| Dec 30, 2025 | 49.35 | 49.35 | 44.65 | 46.48 | 46.48 | -1.11% | 976 |
| Dec 29, 2025 | 45.44 | 48.00 | 45.00 | 47.00 | 47.00 | 2.40% | 407 |
| Dec 26, 2025 | 45.95 | 47.00 | 43.66 | 45.90 | 45.90 | -0.11% | 973 |
| Dec 24, 2025 | 46.70 | 46.70 | 44.43 | 45.95 | 45.95 | -1.71% | 647 |
| Dec 23, 2025 | 46.93 | 48.31 | 44.20 | 46.75 | 46.75 | 1.61% | 889 |
| Dec 22, 2025 | 47.37 | 48.80 | 45.50 | 46.01 | 46.01 | -2.87% | 2,233 |
| Dec 19, 2025 | 48.85 | 49.75 | 47.36 | 47.37 | 47.37 | -4.97% | 760 |
| Dec 18, 2025 | 49.72 | 49.86 | 49.72 | 49.85 | 49.85 | -0.02% | 47 |
| Dec 17, 2025 | 49.97 | 50.90 | 46.32 | 49.86 | 49.86 | 2.28% | 3,023 |
| Dec 16, 2025 | 49.65 | 50.00 | 47.17 | 48.75 | 48.75 | -1.81% | 1,548 |
| Dec 15, 2025 | 51.50 | 51.86 | 49.01 | 49.65 | 49.65 | 0.40% | 2,817 |
| Dec 12, 2025 | 49.40 | 49.45 | 47.20 | 49.45 | 49.45 | 4.94% | 1,189 |
| Dec 11, 2025 | 44.88 | 47.12 | 44.88 | 47.12 | 47.12 | 4.99% | 1,947 |
| Dec 10, 2025 | 42.75 | 44.88 | 40.62 | 44.88 | 44.88 | 4.98% | 1,808 |
| Dec 9, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | 10 |
| Dec 8, 2025 | 44.00 | 44.90 | 42.75 | 42.75 | 42.75 | -5.00% | 649 |
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 45 |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 600 |
| Nov 27, 2025 | 42.75 | 45.00 | 42.66 | 45.00 | 45.00 | 0.22% | 322 |
| Nov 26, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.02% | 2 |
| Nov 24, 2025 | 42.41 | 45.67 | 41.33 | 44.91 | 44.91 | 3.24% | 425 |
| Nov 21, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 210 |