Looks Health Services Limited (BOM:534422)
India
· Delayed Price · Currency is INR 6.13
+0.15 (2.51%)
At close: Apr 28, 2026
Looks Health Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.86 | 6.26 | 5.86 | 6.13 | 6.13 | 2.51% | 19,454 |
| Apr 27, 2026 | 6.01 | 6.36 | 5.76 | 5.98 | 5.98 | -1.32% | 23,756 |
| Apr 24, 2026 | 6.46 | 6.46 | 6.02 | 6.06 | 6.06 | -4.27% | 16,867 |
| Apr 23, 2026 | 6.33 | 6.52 | 6.02 | 6.33 | 6.33 | 1.93% | 15,378 |
| Apr 22, 2026 | 6.42 | 6.42 | 6.01 | 6.21 | 6.21 | 1.31% | 29,715 |
| Apr 21, 2026 | 6.00 | 6.44 | 5.91 | 6.13 | 6.13 | -0.97% | 6,195 |
| Apr 20, 2026 | 5.98 | 6.56 | 5.98 | 6.19 | 6.19 | -1.28% | 5,148 |
| Apr 17, 2026 | 6.13 | 6.42 | 5.88 | 6.27 | 6.27 | 2.28% | 27,697 |
| Apr 16, 2026 | 6.19 | 6.48 | 6.09 | 6.13 | 6.13 | -0.97% | 16,061 |
| Apr 15, 2026 | 6.10 | 6.47 | 5.88 | 6.19 | 6.19 | 0.32% | 60,087 |
| Apr 13, 2026 | 6.25 | 6.25 | 5.68 | 6.17 | 6.17 | 3.35% | 17,504 |
| Apr 10, 2026 | 5.81 | 6.21 | 5.68 | 5.97 | 5.97 | 0.17% | 28,388 |
| Apr 9, 2026 | 6.00 | 6.13 | 5.80 | 5.96 | 5.96 | -1.49% | 25,633 |
| Apr 8, 2026 | 6.00 | 6.21 | 5.87 | 6.05 | 6.05 | -1.14% | 67,707 |
| Apr 7, 2026 | 6.41 | 6.57 | 5.97 | 6.12 | 6.12 | -2.55% | 136,359 |
| Apr 6, 2026 | 5.70 | 6.28 | 5.70 | 6.28 | 6.28 | 4.84% | 118,409 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -4.92% | 17,448 |
| Apr 1, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -4.98% | 7,926 |
| Mar 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -4.88% | 10,961 |
| Mar 27, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.97% | 870 |
| Mar 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.93% | 2,549 |
| Mar 24, 2026 | 7.25 | 7.28 | 7.25 | 7.25 | 7.25 | -1.89% | 15,806 |
| Mar 23, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.99% | 2,458 |
| Mar 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% | 5,092 |
| Mar 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.91% | 2,124 |
| Mar 18, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.88% | 880 |
| Mar 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.96% | 415 |
| Mar 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.93% | 160 |
| Mar 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.89% | 1,473 |
| Mar 12, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.97% | 585 |
| Mar 11, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.93% | 199 |
| Mar 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.89% | 321 |
| Mar 9, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.97% | 488 |
| Mar 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.93% | 326 |
| Mar 5, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.99% | 597 |
| Mar 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.95% | 14,786 |
| Mar 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.92% | 744 |
| Feb 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.98% | 1,847 |
| Feb 26, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.94% | 33,109 |
| Feb 25, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -2.00% | 20,602 |
| Feb 24, 2026 | 10.52 | 10.52 | 9.53 | 10.52 | 10.52 | 4.99% | 193,844 |
| Feb 23, 2026 | 10.02 | 10.02 | 9.55 | 10.02 | 10.02 | 4.92% | 80,337 |
| Feb 20, 2026 | 9.55 | 9.55 | 8.65 | 9.55 | 9.55 | 4.95% | 63,533 |
| Feb 19, 2026 | 9.10 | 9.10 | 8.24 | 9.10 | 9.10 | 4.96% | 56,465 |
| Feb 18, 2026 | 8.37 | 8.67 | 8.37 | 8.67 | 8.67 | 4.96% | 95,231 |
| Feb 17, 2026 | 8.40 | 8.42 | 7.67 | 8.26 | 8.26 | 2.99% | 44,617 |
| Feb 16, 2026 | 8.02 | 8.02 | 7.75 | 8.02 | 8.02 | 4.97% | 83,199 |
| Feb 13, 2026 | 7.70 | 7.72 | 7.00 | 7.64 | 7.64 | 3.80% | 194,744 |
| Feb 12, 2026 | 7.54 | 7.56 | 6.86 | 7.36 | 7.36 | 2.22% | 51,966 |
| Feb 11, 2026 | 7.30 | 7.30 | 6.50 | 7.20 | 7.20 | 7.46% | 65,332 |
| Feb 10, 2026 | 7.15 | 7.15 | 6.60 | 6.70 | 6.70 | 1.82% | 32,789 |
| Feb 9, 2026 | 6.45 | 6.84 | 6.40 | 6.58 | 6.58 | 4.94% | 30,522 |
| Feb 6, 2026 | 6.72 | 6.72 | 5.54 | 6.27 | 6.27 | 2.62% | 58,061 |
| Feb 5, 2026 | 5.90 | 6.11 | 5.85 | 6.11 | 6.11 | 9.89% | 20,371 |
| Feb 4, 2026 | 5.89 | 6.00 | 5.54 | 5.56 | 5.56 | -4.14% | 16,073 |
| Feb 3, 2026 | 5.80 | 5.83 | 5.80 | 5.80 | 5.80 | 4.32% | 20,098 |
| Feb 2, 2026 | 5.32 | 5.58 | 5.32 | 5.56 | 5.56 | 4.51% | 10,480 |
| Feb 1, 2026 | 5.39 | 5.44 | 5.28 | 5.32 | 5.32 | 2.50% | 8,594 |
| Jan 30, 2026 | 5.23 | 5.37 | 4.95 | 5.19 | 5.19 | 0.39% | 8,287 |
| Jan 29, 2026 | 5.67 | 5.67 | 5.15 | 5.17 | 5.17 | -4.61% | 8,960 |
| Jan 28, 2026 | 5.57 | 5.57 | 5.40 | 5.42 | 5.42 | -4.58% | 14,187 |
| Jan 27, 2026 | 5.99 | 5.99 | 5.52 | 5.68 | 5.68 | -1.39% | 20,844 |
| Jan 23, 2026 | 6.29 | 6.32 | 5.72 | 5.76 | 5.76 | -4.32% | 21,995 |
| Jan 22, 2026 | 6.12 | 6.50 | 5.92 | 6.02 | 6.02 | -2.90% | 14,628 |
| Jan 21, 2026 | 6.23 | 6.54 | 5.92 | 6.20 | 6.20 | -0.48% | 35,522 |
| Jan 20, 2026 | 5.85 | 6.35 | 5.82 | 6.23 | 6.23 | 2.81% | 15,840 |
| Jan 19, 2026 | 6.67 | 6.68 | 6.06 | 6.06 | 6.06 | -4.87% | 43,973 |
| Jan 16, 2026 | 6.37 | 6.37 | 5.95 | 6.37 | 6.37 | 4.94% | 47,598 |
| Jan 14, 2026 | 6.07 | 6.07 | 5.91 | 6.07 | 6.07 | 4.84% | 26,712 |
| Jan 13, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 4.89% | 9,197 |
| Jan 12, 2026 | 5.13 | 5.57 | 5.13 | 5.52 | 5.52 | 3.95% | 36,768 |
| Jan 9, 2026 | 5.29 | 5.31 | 5.05 | 5.31 | 5.31 | 4.94% | 17,262 |
| Jan 8, 2026 | 5.00 | 5.20 | 4.80 | 5.06 | 5.06 | 1.40% | 7,339 |
| Jan 7, 2026 | 5.15 | 5.40 | 4.95 | 4.99 | 4.99 | -4.04% | 8,078 |
| Jan 6, 2026 | 5.69 | 5.69 | 5.19 | 5.20 | 5.20 | -4.76% | 25,911 |
| Jan 5, 2026 | 5.33 | 5.67 | 5.19 | 5.46 | 5.46 | 0.18% | 8,384 |
| Jan 2, 2026 | 5.88 | 5.88 | 5.41 | 5.45 | 5.45 | -3.71% | 8,655 |
| Jan 1, 2026 | 5.27 | 5.75 | 5.27 | 5.66 | 5.66 | 2.17% | 16,724 |
| Dec 31, 2025 | 5.61 | 5.70 | 5.54 | 5.54 | 5.54 | -4.97% | 12,591 |
| Dec 30, 2025 | 6.08 | 6.08 | 5.78 | 5.83 | 5.83 | -4.11% | 47,441 |
| Dec 29, 2025 | 6.69 | 6.69 | 6.08 | 6.08 | 6.08 | -4.85% | 228,848 |
| Dec 26, 2025 | 6.45 | 6.45 | 5.88 | 6.39 | 6.39 | 3.90% | 337,368 |
| Dec 24, 2025 | 6.14 | 6.15 | 5.88 | 6.15 | 6.15 | 4.95% | 158,438 |
| Dec 23, 2025 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 4.83% | 67,606 |
| Dec 22, 2025 | 5.59 | 5.59 | 5.15 | 5.59 | 5.59 | 4.88% | 80,180 |
| Dec 19, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 4.92% | 64,463 |
| Dec 18, 2025 | 5.24 | 5.25 | 4.81 | 5.08 | 5.08 | 1.60% | 71,205 |
| Dec 17, 2025 | 5.13 | 5.13 | 4.76 | 5.00 | 5.00 | 2.25% | 96,700 |
| Dec 16, 2025 | 4.89 | 4.89 | 4.86 | 4.89 | 4.89 | 4.94% | 91,613 |
| Dec 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 663 |
| Dec 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.96% | 404 |
| Dec 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.96% | 1,938 |
| Dec 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.95% | 27,775 |
| Dec 9, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 4.92% | 4,375 |
| Dec 8, 2025 | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | -1.08% | 1,961 |
| Dec 5, 2025 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | -3.65% | 1,494 |
| Dec 4, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | -2.78% | 2,389 |
| Dec 3, 2025 | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -1.74% | 4,701 |
| Dec 2, 2025 | 4.08 | 4.24 | 3.92 | 4.02 | 4.02 | -0.50% | 53,737 |
| Dec 1, 2025 | 3.85 | 4.04 | 3.84 | 4.04 | 4.04 | 4.94% | 64,907 |