Cian Healthcare Limited (BOM:542678)
India
· Delayed Price · Currency is INR 5.01
+0.09 (1.83%)
At close: Jan 20, 2026
Cian Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 1.83% | 55,950 |
| Jan 19, 2026 | 4.84 | 4.92 | 4.74 | 4.92 | 4.92 | 1.86% | 267,874 |
| Jan 16, 2026 | 4.81 | 4.99 | 4.81 | 4.83 | 4.83 | -1.43% | 129,698 |
| Jan 14, 2026 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.80% | 45,752 |
| Jan 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.96% | 9,898 |
| Jan 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | 9,898 |
| Jan 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 21,856 |
| Jan 8, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.86% | 13,977 |
| Jan 7, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.82% | 31,754 |
| Jan 6, 2026 | 5.71 | 5.71 | 5.49 | 5.49 | 5.49 | -1.96% | 83,945 |
| Jan 5, 2026 | 5.79 | 5.80 | 5.58 | 5.60 | 5.60 | -1.58% | 135,836 |
| Jan 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.97% | 11,937 |
| Jan 1, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.82% | 21,856 |
| Dec 31, 2025 | 5.28 | 5.48 | 5.28 | 5.48 | 5.48 | 1.86% | 223,862 |
| Dec 30, 2025 | 5.38 | 5.38 | 5.18 | 5.38 | 5.38 | 1.89% | 457,922 |
| Dec 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.93% | 31,754 |
| Dec 26, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.97% | 17,776 |
| Dec 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | 9,898 |
| Dec 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 27,975 |
| Dec 22, 2025 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 1.87% | 881,770 |
| Dec 19, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 9,898 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 15,737 |
| Dec 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 23,895 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 17,776 |
| Dec 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 5,819 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,739 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.00% | 3,779 |
| Dec 5, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.96% | 3,779 |
| Dec 3, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.92% | 5,819 |
| Dec 2, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.88% | 1,739 |
| Dec 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.85% | 3,779 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.98% | 3,779 |
| Nov 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.94% | 7,858 |
| Nov 21, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.90% | 3,779 |
| Nov 20, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.87% | 3,779 |
| Nov 19, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.98% | 9,898 |
| Nov 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.94% | 7,858 |
| Nov 17, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.91% | 7,858 |
| Nov 14, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.87% | 5,819 |
| Nov 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.97% | 7,858 |
| Nov 12, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | 11,937 |
| Nov 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | 31,754 |
| Nov 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.99% | 43,712 |
| Nov 7, 2025 | 7.66 | 7.66 | 7.36 | 7.52 | 7.52 | 0.13% | 911,785 |
| Nov 6, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.90% | 105,802 |
| Nov 4, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.94% | 427,907 |
| Nov 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.97% | 41,972 |
| Oct 31, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.87% | 23,895 |
| Oct 30, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.90% | 39,933 |
| Oct 29, 2025 | 6.83 | 6.83 | 6.75 | 6.83 | 6.83 | 1.94% | 735,735 |
| Oct 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.98% | 9,898 |
| Oct 27, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.86% | 21,856 |
| Oct 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.90% | 15,737 |
| Oct 23, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.93% | 23,895 |
| Oct 21, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.97% | 23,895 |
| Oct 20, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.84% | 151,854 |
| Oct 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.87% | 11,937 |
| Oct 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.91% | 151,854 |
| Oct 15, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.95% | 25,935 |
| Oct 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.99% | 11,937 |
| Oct 13, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | 51,871 |
| Oct 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.87% | 37,893 |
| Oct 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.91% | 19,816 |
| Oct 8, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.95% | 13,977 |
| Oct 7, 2025 | 4.94 | 5.14 | 4.94 | 5.14 | 5.14 | 1.98% | 547,707 |
| Oct 6, 2025 | 5.24 | 5.24 | 5.04 | 5.04 | 5.04 | -1.95% | 359,978 |
| Oct 3, 2025 | 5.14 | 5.14 | 5.04 | 5.14 | 5.14 | 1.98% | 221,822 |
| Oct 1, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.82% | 27,975 |
| Sep 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.85% | 81,906 |
| Sep 29, 2025 | 4.86 | 4.86 | 4.77 | 4.86 | 4.86 | 1.89% | 239,899 |
| Sep 26, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.92% | 131,737 |
| Sep 25, 2025 | 4.65 | 4.68 | 4.59 | 4.68 | 4.68 | 1.96% | 281,872 |
| Sep 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 163,812 |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 11,937 |
| Sep 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | 37,893 |
| Sep 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | 13,977 |
| Sep 18, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | 7,858 |
| Sep 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | 17,776 |
| Sep 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | 17,776 |
| Sep 15, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.77% | 11,937 |
| Sep 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.80% | 3,779 |
| Sep 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.84% | 5,819 |
| Sep 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.87% | 15,737 |
| Sep 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.91% | 3,779 |
| Sep 8, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | 7,858 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.98% | 9,898 |
| Sep 4, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.73% | 75,787 |
| Sep 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.76% | 3,779 |
| Sep 2, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.79% | 11,937 |
| Sep 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | 3,779 |
| Aug 29, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 1.86% | 31,754 |
| Aug 28, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.89% | 25,935 |
| Aug 26, 2025 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -1.55% | 5,819 |
| Aug 25, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -1.23% | 11,937 |
| Aug 22, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 1.87% | 5,819 |
| Aug 21, 2025 | 3.20 | 3.32 | 3.20 | 3.20 | 3.20 | -1.84% | 29,714 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | 1.56% | 13,977 |
| Aug 19, 2025 | 3.20 | 3.32 | 3.20 | 3.21 | 3.21 | -1.53% | 93,844 |
| Aug 18, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 1.87% | 41,972 |
| Aug 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 5,819 |