Sunil Healthcare Limited (BOM:537253)
India
· Delayed Price · Currency is INR 62.28
+0.08 (0.13%)
At close: Apr 28, 2026
Sunil Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.02 | 65.00 | 62.02 | 62.13 | 62.13 | -0.24% | 1,004 |
| Apr 28, 2026 | 62.27 | 62.28 | 62.27 | 62.28 | 62.28 | 0.13% | 90 |
| Apr 27, 2026 | 65.00 | 65.00 | 62.20 | 62.20 | 62.20 | 0.32% | 1,103 |
| Apr 24, 2026 | 67.00 | 67.00 | 62.00 | 62.00 | 62.00 | 0.24% | 124 |
| Apr 23, 2026 | 67.50 | 67.50 | 61.00 | 61.85 | 61.85 | -3.28% | 280 |
| Apr 22, 2026 | 67.50 | 67.50 | 62.10 | 63.95 | 63.95 | 1.51% | 90 |
| Apr 21, 2026 | 65.59 | 65.59 | 61.00 | 63.00 | 63.00 | -1.49% | 2,223 |
| Apr 20, 2026 | 64.00 | 64.00 | 63.95 | 63.95 | 63.95 | -0.08% | 11 |
| Apr 17, 2026 | 61.10 | 64.00 | 61.10 | 64.00 | 64.00 | - | 719 |
| Apr 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.23% | 116 |
| Apr 15, 2026 | 63.00 | 63.00 | 60.20 | 60.82 | 60.82 | -4.95% | 360 |
| Apr 13, 2026 | 61.58 | 63.99 | 61.58 | 63.99 | 63.99 | 3.91% | 20 |
| Apr 9, 2026 | 61.26 | 63.00 | 61.00 | 61.58 | 61.58 | 0.52% | 93 |
| Apr 8, 2026 | 59.00 | 64.95 | 59.00 | 61.26 | 61.26 | -0.68% | 1,110 |
| Apr 7, 2026 | 64.00 | 64.00 | 56.35 | 61.68 | 61.68 | 2.97% | 1,613 |
| Apr 6, 2026 | 61.24 | 61.24 | 59.90 | 59.90 | 59.90 | -2.19% | 138 |
| Apr 2, 2026 | 64.50 | 64.50 | 58.00 | 61.24 | 61.24 | 0.39% | 4,118 |
| Apr 1, 2026 | 63.90 | 63.90 | 61.00 | 61.00 | 61.00 | -1.57% | 2 |
| Mar 30, 2026 | 63.90 | 63.90 | 61.97 | 61.97 | 61.97 | -1.01% | 3 |
| Mar 27, 2026 | 64.90 | 64.90 | 62.60 | 62.60 | 62.60 | -3.68% | 3 |
| Mar 25, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 7.78% | 1 |
| Mar 24, 2026 | 67.45 | 67.45 | 59.47 | 60.30 | 60.30 | -3.44% | 343 |
| Mar 23, 2026 | 65.00 | 65.00 | 60.12 | 62.45 | 62.45 | -1.26% | 33 |
| Mar 20, 2026 | 64.99 | 64.99 | 63.25 | 63.25 | 63.25 | 2.10% | 3 |
| Mar 19, 2026 | 65.00 | 65.00 | 58.40 | 61.95 | 61.95 | -2.38% | 139 |
| Mar 18, 2026 | 65.00 | 65.00 | 63.45 | 63.46 | 63.46 | 1.31% | 6 |
| Mar 17, 2026 | 68.00 | 68.00 | 58.61 | 62.64 | 62.64 | 3.26% | 217 |
| Mar 16, 2026 | 68.90 | 68.90 | 59.00 | 60.66 | 60.66 | -5.95% | 3,915 |
| Mar 13, 2026 | 68.90 | 68.90 | 64.00 | 64.50 | 64.50 | -0.77% | 56 |
| Mar 12, 2026 | 67.62 | 67.62 | 65.00 | 65.00 | 65.00 | -3.87% | 519 |
| Mar 11, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.29% | 1 |
| Mar 10, 2026 | 70.00 | 70.00 | 65.00 | 67.82 | 67.82 | 7.65% | 36 |
| Mar 9, 2026 | 70.00 | 70.00 | 61.55 | 63.00 | 63.00 | -5.97% | 114 |
| Mar 6, 2026 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 5.16% | 4 |
| Mar 5, 2026 | 69.90 | 69.90 | 63.00 | 63.71 | 63.71 | -2.78% | 299 |
| Mar 4, 2026 | 70.00 | 70.00 | 62.10 | 65.53 | 65.53 | -2.05% | 100 |
| Mar 2, 2026 | 69.50 | 69.50 | 66.90 | 66.90 | 66.90 | 1.36% | 265 |
| Feb 27, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | 0.99% | 3 |
| Feb 26, 2026 | 65.00 | 68.50 | 64.10 | 65.35 | 65.35 | 1.27% | 476 |
| Feb 25, 2026 | 70.00 | 70.00 | 62.30 | 64.53 | 64.53 | -6.41% | 418 |
| Feb 23, 2026 | 69.00 | 69.00 | 65.00 | 68.95 | 68.95 | -0.07% | 403 |
| Feb 20, 2026 | 70.00 | 70.00 | 67.30 | 69.00 | 69.00 | 2.63% | 53 |
| Feb 19, 2026 | 70.00 | 70.00 | 67.00 | 67.23 | 67.23 | 2.31% | 8 |
| Feb 18, 2026 | 66.00 | 67.00 | 65.20 | 65.71 | 65.71 | -3.37% | 745 |
| Feb 17, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | 3.74% | 498 |
| Feb 16, 2026 | 69.00 | 69.00 | 65.11 | 65.55 | 65.55 | -3.60% | 102 |
| Feb 13, 2026 | 70.38 | 70.38 | 65.10 | 68.00 | 68.00 | -1.45% | 96 |
| Feb 12, 2026 | 69.65 | 69.65 | 69.00 | 69.00 | 69.00 | -1.43% | 6 |
| Feb 11, 2026 | 69.00 | 70.00 | 67.76 | 70.00 | 70.00 | 0.01% | 286 |
| Feb 10, 2026 | 67.78 | 72.00 | 67.01 | 69.99 | 69.99 | 3.26% | 124 |
| Feb 9, 2026 | 72.00 | 73.00 | 67.55 | 67.78 | 67.78 | -2.63% | 2,311 |
| Feb 6, 2026 | 69.55 | 70.00 | 66.00 | 69.61 | 69.61 | 0.09% | 2,641 |
| Feb 5, 2026 | 70.00 | 70.00 | 66.00 | 69.55 | 69.55 | 1.68% | 449 |
| Feb 4, 2026 | 70.00 | 70.00 | 65.00 | 68.40 | 68.40 | 3.50% | 195 |
| Feb 3, 2026 | 68.44 | 69.50 | 65.60 | 66.09 | 66.09 | -3.43% | 647 |
| Feb 2, 2026 | 70.00 | 70.00 | 68.44 | 68.44 | 68.44 | 6.74% | 16 |
| Feb 1, 2026 | 65.00 | 67.50 | 62.50 | 64.12 | 64.12 | -1.35% | 324 |
| Jan 30, 2026 | 70.00 | 70.00 | 64.00 | 65.00 | 65.00 | -5.43% | 838 |
| Jan 29, 2026 | 69.00 | 69.00 | 68.70 | 68.73 | 68.73 | 0.34% | 3 |
| Jan 28, 2026 | 66.00 | 68.50 | 66.00 | 68.50 | 68.50 | 7.01% | 63 |
| Jan 27, 2026 | 75.00 | 75.00 | 62.00 | 64.01 | 64.01 | -7.90% | 3,504 |
| Jan 23, 2026 | 72.00 | 72.00 | 68.60 | 69.50 | 69.50 | -0.71% | 6 |
| Jan 22, 2026 | 67.30 | 70.00 | 65.10 | 70.00 | 70.00 | 3.70% | 34 |
| Jan 21, 2026 | 72.00 | 72.00 | 64.70 | 67.50 | 67.50 | 2.12% | 299 |
| Jan 20, 2026 | 70.00 | 70.00 | 65.15 | 66.10 | 66.10 | -7.94% | 579 |
| Jan 19, 2026 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | -0.28% | 101 |
| Jan 16, 2026 | 70.00 | 72.00 | 68.00 | 72.00 | 72.00 | 6.38% | 106 |
| Jan 14, 2026 | 72.50 | 72.50 | 67.55 | 67.68 | 67.68 | -0.49% | 3,143 |
| Jan 13, 2026 | 75.00 | 75.00 | 67.50 | 68.01 | 68.01 | -0.89% | 251 |
| Jan 12, 2026 | 70.00 | 72.50 | 67.55 | 68.62 | 68.62 | -3.68% | 81 |
| Jan 9, 2026 | 72.00 | 72.00 | 71.24 | 71.24 | 71.24 | 2.55% | 23 |
| Jan 8, 2026 | 74.78 | 75.15 | 68.48 | 69.47 | 69.47 | -7.56% | 1,489 |
| Jan 7, 2026 | 70.02 | 75.15 | 70.00 | 75.15 | 75.15 | -0.49% | 662 |
| Jan 5, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - | 7 |
| Jan 2, 2026 | 74.00 | 76.00 | 74.00 | 75.52 | 75.52 | 0.49% | 77 |
| Jan 1, 2026 | 70.11 | 76.90 | 70.00 | 75.15 | 75.15 | 3.58% | 1,503 |
| Dec 31, 2025 | 69.00 | 72.60 | 68.00 | 72.55 | 72.55 | 3.64% | 2,368 |
| Dec 30, 2025 | 70.90 | 70.90 | 70.00 | 70.00 | 70.00 | - | 2 |
| Dec 29, 2025 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 334 |
| Dec 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 3 |
| Dec 24, 2025 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 2.86% | 18 |
| Dec 23, 2025 | 67.11 | 70.00 | 67.02 | 70.00 | 70.00 | 1.95% | 111 |
| Dec 22, 2025 | 69.97 | 69.97 | 65.59 | 68.66 | 68.66 | -1.87% | 449 |
| Dec 19, 2025 | 67.03 | 70.00 | 67.03 | 69.97 | 69.97 | 2.99% | 241 |
| Dec 18, 2025 | 69.84 | 69.84 | 67.03 | 67.94 | 67.94 | -2.72% | 102 |
| Dec 17, 2025 | 66.00 | 72.00 | 65.50 | 69.84 | 69.84 | 8.08% | 4,542 |
| Dec 16, 2025 | 69.00 | 69.00 | 64.01 | 64.62 | 64.62 | -0.48% | 191 |
| Dec 15, 2025 | 71.00 | 71.00 | 62.70 | 64.93 | 64.93 | -7.24% | 2,478 |
| Dec 12, 2025 | 67.00 | 70.00 | 65.20 | 70.00 | 70.00 | 1.52% | 267 |
| Dec 9, 2025 | 67.50 | 68.95 | 65.99 | 68.95 | 68.95 | -0.07% | 701 |
| Dec 8, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 50 |
| Dec 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 5 |
| Dec 4, 2025 | 72.00 | 72.50 | 69.00 | 69.00 | 69.00 | -1.43% | 14 |
| Dec 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.21% | 40 |
| Dec 2, 2025 | 72.47 | 72.47 | 70.15 | 70.15 | 70.15 | -3.20% | 130 |
| Dec 1, 2025 | 72.50 | 72.50 | 71.00 | 72.47 | 72.47 | -0.04% | 45 |
| Nov 28, 2025 | 71.00 | 73.30 | 71.00 | 72.50 | 72.50 | 3.57% | 61 |
| Nov 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.92% | 50 |
| Nov 26, 2025 | 71.90 | 71.90 | 69.25 | 71.37 | 71.37 | -0.17% | 3,295 |
| Nov 25, 2025 | 69.01 | 71.50 | 69.00 | 71.49 | 71.49 | -0.01% | 146 |