Sharma East India Hospitals & Medical Research Ltd (BOM:524548)
India
· Delayed Price · Currency is INR 103.00
-0.05 (-0.05%)
At close: Apr 28, 2026
BOM:524548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101.00 | 106.70 | 100.80 | 101.35 | 101.35 | -1.60% | 803 |
| Apr 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.05% | 2 |
| Apr 27, 2026 | 104.00 | 107.75 | 100.00 | 103.05 | 103.05 | -2.46% | 48 |
| Apr 24, 2026 | 108.50 | 108.50 | 100.80 | 105.65 | 105.65 | -2.98% | 1,284 |
| Apr 23, 2026 | 109.90 | 109.90 | 102.00 | 108.90 | 108.90 | 2.35% | 1,872 |
| Apr 22, 2026 | 110.00 | 110.00 | 103.00 | 106.40 | 106.40 | -0.47% | 429 |
| Apr 21, 2026 | 108.00 | 114.00 | 90.30 | 106.90 | 106.90 | 0.23% | 1,173 |
| Apr 20, 2026 | 107.50 | 113.90 | 101.60 | 106.65 | 106.65 | -0.79% | 1,003 |
| Apr 17, 2026 | 110.00 | 110.00 | 98.00 | 107.50 | 107.50 | 1.32% | 940 |
| Apr 16, 2026 | 112.00 | 112.00 | 104.00 | 106.10 | 106.10 | -0.75% | 536 |
| Apr 15, 2026 | 109.00 | 109.00 | 93.60 | 106.90 | 106.90 | 6.79% | 369 |
| Apr 13, 2026 | 94.20 | 105.00 | 94.20 | 100.10 | 100.10 | 6.26% | 468 |
| Apr 10, 2026 | 95.40 | 99.50 | 94.00 | 94.20 | 94.20 | -7.19% | 813 |
| Apr 9, 2026 | 102.50 | 102.50 | 99.00 | 101.50 | 101.50 | -1.46% | 355 |
| Apr 8, 2026 | 109.85 | 109.85 | 99.90 | 103.00 | 103.00 | 3.10% | 267 |
| Apr 7, 2026 | 94.35 | 105.70 | 94.35 | 99.90 | 99.90 | 5.38% | 185 |
| Apr 6, 2026 | 92.00 | 99.50 | 85.60 | 94.80 | 94.80 | -5.20% | 487 |
| Apr 2, 2026 | 95.60 | 101.95 | 95.20 | 100.00 | 100.00 | -2.82% | 50 |
| Apr 1, 2026 | 106.95 | 106.95 | 97.60 | 102.90 | 102.90 | -0.56% | 33 |
| Mar 30, 2026 | 111.99 | 111.99 | 95.15 | 103.48 | 103.48 | -0.54% | 828 |
| Mar 27, 2026 | 98.80 | 107.80 | 98.80 | 104.04 | 104.04 | 4.67% | 123 |
| Mar 25, 2026 | 98.80 | 105.00 | 98.80 | 99.40 | 99.40 | 0.61% | 62 |
| Mar 24, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - | 115 |
| Mar 23, 2026 | 100.84 | 100.84 | 92.00 | 98.80 | 98.80 | -2.51% | 413 |
| Mar 20, 2026 | 110.90 | 110.90 | 92.75 | 101.34 | 101.34 | 5.53% | 554 |
| Mar 19, 2026 | 99.00 | 108.00 | 89.00 | 96.03 | 96.03 | -0.55% | 1,314 |
| Mar 18, 2026 | 94.91 | 105.09 | 85.00 | 96.56 | 96.56 | 10.25% | 1,521 |
| Mar 17, 2026 | 85.00 | 96.90 | 85.00 | 87.58 | 87.58 | -6.81% | 1,121 |
| Mar 16, 2026 | 95.70 | 95.70 | 82.04 | 93.98 | 93.98 | 7.59% | 21 |
| Mar 13, 2026 | 96.73 | 96.73 | 80.15 | 87.35 | 87.35 | -9.71% | 141 |
| Mar 11, 2026 | 97.49 | 97.49 | 96.74 | 96.74 | 96.74 | -1.23% | 14 |
| Mar 10, 2026 | 98.00 | 98.00 | 97.94 | 97.94 | 97.94 | 0.35% | 163 |
| Mar 9, 2026 | 93.00 | 98.49 | 93.00 | 97.60 | 97.60 | 4.95% | 128 |
| Mar 6, 2026 | 93.02 | 93.02 | 93.00 | 93.00 | 93.00 | 1.06% | 129 |
| Mar 5, 2026 | 99.50 | 99.50 | 92.00 | 92.02 | 92.02 | 0.02% | 228 |
| Mar 4, 2026 | 87.90 | 92.80 | 87.90 | 92.00 | 92.00 | -3.16% | 409 |
| Mar 2, 2026 | 97.00 | 101.00 | 95.00 | 95.00 | 95.00 | -3.89% | 674 |
| Feb 27, 2026 | 95.00 | 107.65 | 95.00 | 98.85 | 98.85 | 3.40% | 598 |
| Feb 26, 2026 | 95.00 | 109.90 | 95.00 | 95.60 | 95.60 | -8.17% | 1,444 |
| Feb 25, 2026 | 95.90 | 106.85 | 86.70 | 104.10 | 104.10 | 2.06% | 1,701 |
| Feb 24, 2026 | 106.00 | 106.80 | 96.75 | 102.00 | 102.00 | -3.91% | 1,344 |
| Feb 23, 2026 | 106.00 | 110.00 | 105.95 | 106.15 | 106.15 | 0.09% | 438 |
| Feb 20, 2026 | 126.95 | 126.95 | 100.05 | 106.05 | 106.05 | -7.70% | 867 |
| Feb 19, 2026 | 102.65 | 117.90 | 102.65 | 114.90 | 114.90 | 5.03% | 112 |
| Feb 18, 2026 | 100.10 | 119.20 | 100.10 | 109.40 | 109.40 | -10.22% | 2,535 |
| Feb 17, 2026 | 115.70 | 128.00 | 115.70 | 121.85 | 121.85 | 5.32% | 714 |
| Feb 16, 2026 | 115.00 | 116.00 | 111.00 | 115.70 | 115.70 | 4.14% | 1,522 |
| Feb 13, 2026 | 127.00 | 127.00 | 107.20 | 111.10 | 111.10 | 3.54% | 1,035 |
| Feb 12, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -0.46% | 1,020 |
| Feb 11, 2026 | 112.75 | 112.75 | 94.40 | 107.80 | 107.80 | -4.85% | 560 |
| Feb 10, 2026 | 108.95 | 129.90 | 108.95 | 113.30 | 113.30 | 3.99% | 460 |
| Feb 9, 2026 | 110.00 | 110.00 | 108.95 | 108.95 | 108.95 | -0.95% | 91 |
| Feb 6, 2026 | 112.90 | 112.90 | 100.10 | 110.00 | 110.00 | 9.62% | 573 |
| Feb 5, 2026 | 91.00 | 115.85 | 91.00 | 100.35 | 100.35 | 3.88% | 770 |
| Feb 4, 2026 | 97.10 | 97.10 | 92.70 | 96.60 | 96.60 | -6.17% | 1,830 |
| Feb 3, 2026 | 100.00 | 108.00 | 97.55 | 102.95 | 102.95 | 2.95% | 429 |
| Feb 2, 2026 | 111.00 | 111.00 | 100.00 | 100.00 | 100.00 | -0.99% | 119 |
| Feb 1, 2026 | 105.65 | 105.65 | 101.00 | 101.00 | 101.00 | -4.40% | 480 |
| Jan 30, 2026 | 105.95 | 105.95 | 105.65 | 105.65 | 105.65 | 6.61% | 3 |
| Jan 29, 2026 | 109.45 | 109.45 | 99.00 | 99.10 | 99.10 | -9.91% | 3,453 |
| Jan 28, 2026 | 115.00 | 115.00 | 108.95 | 110.00 | 110.00 | 2.37% | 192 |
| Jan 27, 2026 | 111.65 | 111.65 | 99.00 | 107.45 | 107.45 | 5.86% | 768 |
| Jan 23, 2026 | 103.00 | 103.00 | 98.50 | 101.50 | 101.50 | 0.54% | 153 |
| Jan 22, 2026 | 95.25 | 105.00 | 95.25 | 100.95 | 100.95 | 5.49% | 365 |
| Jan 21, 2026 | 92.35 | 112.00 | 92.35 | 95.70 | 95.70 | -6.36% | 541 |
| Jan 20, 2026 | 114.95 | 114.95 | 102.00 | 102.20 | 102.20 | -8.63% | 669 |
| Jan 19, 2026 | 115.00 | 119.80 | 109.70 | 111.85 | 111.85 | -8.17% | 2,263 |
| Jan 16, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.53% | 14 |
| Jan 14, 2026 | 131.05 | 131.05 | 114.00 | 122.45 | 122.45 | 1.83% | 138 |
| Jan 13, 2026 | 116.20 | 121.85 | 110.90 | 120.25 | 120.25 | 3.00% | 242 |
| Jan 12, 2026 | 119.25 | 124.10 | 112.60 | 116.75 | 116.75 | -4.03% | 53 |
| Jan 9, 2026 | 127.00 | 127.00 | 121.05 | 121.65 | 121.65 | -4.21% | 181 |
| Jan 8, 2026 | 129.55 | 129.55 | 127.00 | 127.00 | 127.00 | - | 42 |
| Jan 7, 2026 | 123.50 | 129.40 | 123.50 | 127.00 | 127.00 | -2.35% | 667 |
| Jan 6, 2026 | 122.20 | 131.40 | 122.20 | 130.05 | 130.05 | -1.03% | 381 |
| Jan 5, 2026 | 121.50 | 131.50 | 121.50 | 131.40 | 131.40 | 3.30% | 226 |
| Jan 2, 2026 | 125.55 | 132.50 | 120.00 | 127.20 | 127.20 | -4.32% | 634 |
| Jan 1, 2026 | 129.40 | 134.00 | 125.20 | 132.95 | 132.95 | 1.72% | 832 |
| Dec 31, 2025 | 130.00 | 136.90 | 130.00 | 130.70 | 130.70 | 0.65% | 176 |
| Dec 30, 2025 | 142.00 | 142.80 | 125.30 | 129.85 | 129.85 | -4.87% | 750 |
| Dec 29, 2025 | 128.20 | 142.80 | 128.20 | 136.50 | 136.50 | 4.44% | 914 |
| Dec 26, 2025 | 129.10 | 148.00 | 129.10 | 130.70 | 130.70 | -7.80% | 1,266 |
| Dec 24, 2025 | 137.00 | 147.85 | 131.10 | 141.75 | 141.75 | 3.13% | 3,373 |
| Dec 23, 2025 | 136.00 | 143.40 | 131.15 | 137.45 | 137.45 | 4.80% | 739 |
| Dec 22, 2025 | 129.85 | 131.15 | 125.00 | 131.15 | 131.15 | 1.00% | 183 |
| Dec 19, 2025 | 136.00 | 136.45 | 120.10 | 129.85 | 129.85 | -0.46% | 465 |
| Dec 18, 2025 | 137.80 | 137.80 | 128.15 | 130.45 | 130.45 | -5.47% | 390 |
| Dec 17, 2025 | 139.65 | 139.65 | 138.00 | 138.00 | 138.00 | -0.72% | 18 |
| Dec 16, 2025 | 145.80 | 145.80 | 139.00 | 139.00 | 139.00 | 4.24% | 769 |
| Dec 15, 2025 | 139.60 | 150.50 | 132.00 | 133.35 | 133.35 | -2.59% | 1,958 |
| Dec 12, 2025 | 132.30 | 137.00 | 125.85 | 136.90 | 136.90 | 4.34% | 403 |
| Dec 11, 2025 | 120.20 | 134.50 | 120.20 | 131.20 | 131.20 | 1.00% | 350 |
| Dec 10, 2025 | 134.35 | 134.35 | 120.95 | 129.90 | 129.90 | -3.31% | 187 |
| Dec 9, 2025 | 120.00 | 137.95 | 120.00 | 134.35 | 134.35 | 2.05% | 947 |
| Dec 8, 2025 | 130.00 | 134.90 | 118.25 | 131.65 | 131.65 | 0.23% | 248 |
| Dec 5, 2025 | 125.00 | 134.00 | 125.00 | 131.35 | 131.35 | -4.02% | 990 |
| Dec 4, 2025 | 130.90 | 137.15 | 124.40 | 136.85 | 136.85 | 4.55% | 195 |
| Dec 3, 2025 | 129.80 | 136.10 | 125.50 | 130.90 | 130.90 | 0.96% | 577 |
| Dec 2, 2025 | 128.20 | 133.65 | 122.05 | 129.65 | 129.65 | 1.13% | 130 |
| Dec 1, 2025 | 139.55 | 139.55 | 126.50 | 128.20 | 128.20 | -3.57% | 773 |