Global Longlife Hospital and Research Limited (BOM:543520)
India
· Delayed Price · Currency is INR 14.05
-0.06 (-0.43%)
At close: Apr 28, 2026
BOM:543520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.43% | 1,000 |
| Apr 27, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -3.69% | 1,000 |
| Apr 24, 2026 | 13.97 | 14.65 | 13.97 | 14.65 | 14.65 | -0.34% | 3,000 |
| Apr 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.01% | 1,000 |
| Apr 22, 2026 | 14.26 | 14.85 | 14.16 | 14.85 | 14.85 | -0.34% | 28,000 |
| Apr 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.40% | 1,000 |
| Apr 20, 2026 | 15.74 | 15.74 | 14.96 | 14.96 | 14.96 | -4.96% | 7,000 |
| Apr 17, 2026 | 15.93 | 15.93 | 14.55 | 15.74 | 15.74 | 3.69% | 7,000 |
| Apr 16, 2026 | 15.40 | 15.40 | 15.12 | 15.18 | 15.18 | -3.62% | 11,000 |
| Apr 15, 2026 | 15.00 | 15.75 | 15.00 | 15.75 | 15.75 | 4.72% | 2,000 |
| Apr 13, 2026 | 15.90 | 15.90 | 14.82 | 15.04 | 15.04 | -3.59% | 13,000 |
| Apr 10, 2026 | 15.20 | 15.90 | 15.20 | 15.60 | 15.60 | 2.63% | 12,000 |
| Apr 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.15% | 5,000 |
| Apr 8, 2026 | 15.00 | 15.50 | 14.54 | 14.88 | 14.88 | -2.49% | 10,000 |
| Apr 7, 2026 | 14.84 | 15.27 | 14.84 | 15.26 | 15.26 | 4.88% | 15,000 |
| Apr 6, 2026 | 13.60 | 14.55 | 13.60 | 14.55 | 14.55 | 2.83% | 88,000 |
| Apr 2, 2026 | 14.20 | 14.25 | 13.62 | 14.15 | 14.15 | -0.98% | 14,000 |
| Apr 1, 2026 | 13.07 | 14.29 | 13.07 | 14.29 | 14.29 | 4.61% | 13,000 |
| Mar 30, 2026 | 13.95 | 14.72 | 13.32 | 13.66 | 13.66 | -2.57% | 31,000 |
| Mar 27, 2026 | 12.95 | 14.30 | 12.95 | 14.02 | 14.02 | 2.86% | 79,000 |
| Mar 25, 2026 | 13.85 | 14.83 | 13.43 | 13.63 | 13.63 | -3.54% | 59,000 |
| Mar 24, 2026 | 14.05 | 15.00 | 13.59 | 14.13 | 14.13 | -1.19% | 52,000 |
| Mar 23, 2026 | 13.80 | 14.30 | 13.76 | 14.30 | 14.30 | -1.24% | 7,000 |
| Mar 20, 2026 | 14.00 | 14.99 | 13.82 | 14.48 | 14.48 | -0.41% | 34,000 |
| Mar 19, 2026 | 15.30 | 15.30 | 14.54 | 14.54 | 14.54 | -4.97% | 13,000 |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,000 |
| Mar 17, 2026 | 14.91 | 15.33 | 14.91 | 15.30 | 15.30 | 4.79% | 28,000 |
| Mar 16, 2026 | 15.01 | 15.01 | 14.54 | 14.60 | 14.60 | -4.58% | 6,000 |
| Mar 13, 2026 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | - | 2,000 |
| Mar 12, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -3.16% | 93,000 |
| Mar 11, 2026 | 15.45 | 16.00 | 14.73 | 15.80 | 15.80 | 2.00% | 64,000 |
| Mar 10, 2026 | 16.49 | 16.49 | 15.49 | 15.49 | 15.49 | -4.97% | 15,000 |
| Mar 9, 2026 | 16.00 | 16.80 | 16.00 | 16.30 | 16.30 | 1.75% | 12,000 |
| Mar 6, 2026 | 16.65 | 16.65 | 15.90 | 16.02 | 16.02 | -3.78% | 25,000 |
| Mar 5, 2026 | 16.65 | 16.65 | 16.05 | 16.65 | 16.65 | -0.30% | 45,000 |
| Mar 4, 2026 | 17.00 | 17.00 | 16.52 | 16.70 | 16.70 | -2.28% | 97,000 |
| Mar 2, 2026 | 16.98 | 17.83 | 16.15 | 17.09 | 17.09 | 0.59% | 416,000 |
| Feb 27, 2026 | 16.99 | 17.25 | 16.06 | 16.99 | 16.99 | 2.97% | 277,000 |
| Feb 26, 2026 | 16.35 | 17.16 | 15.54 | 16.50 | 16.50 | 0.92% | 238,000 |
| Feb 25, 2026 | 17.28 | 17.28 | 16.35 | 16.35 | 16.35 | -5.00% | 45,000 |
| Feb 24, 2026 | 17.80 | 18.69 | 16.96 | 17.21 | 17.21 | -3.59% | 134,000 |
| Feb 23, 2026 | 17.10 | 17.91 | 16.24 | 17.85 | 17.85 | 4.45% | 104,000 |
| Feb 20, 2026 | 17.07 | 17.09 | 16.25 | 17.09 | 17.09 | 4.98% | 186,000 |
| Feb 19, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 4.96% | 86,000 |
| Feb 18, 2026 | 15.30 | 15.51 | 14.78 | 15.51 | 15.51 | 4.94% | 65,000 |
| Feb 17, 2026 | 14.78 | 14.78 | 14.60 | 14.78 | 14.78 | 4.97% | 105,000 |
| Feb 16, 2026 | 14.02 | 14.08 | 13.44 | 14.08 | 14.08 | 5.00% | 113,000 |
| Feb 13, 2026 | 12.50 | 13.41 | 12.50 | 13.41 | 13.41 | 4.93% | 127,000 |
| Feb 12, 2026 | 11.60 | 12.80 | 11.60 | 12.78 | 12.78 | 4.67% | 324,000 |
| Feb 11, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.98% | 43,000 |
| Feb 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -4.96% | 90,000 |
| Feb 9, 2026 | 13.52 | 13.95 | 13.52 | 13.52 | 13.52 | -4.99% | 119,000 |
| Feb 6, 2026 | 13.88 | 14.56 | 13.19 | 14.23 | 14.23 | 2.52% | 594,000 |
| Feb 5, 2026 | 13.25 | 13.89 | 13.12 | 13.88 | 13.88 | 0.51% | 431,000 |
| Feb 4, 2026 | 13.21 | 13.90 | 13.21 | 13.81 | 13.81 | -0.65% | 859,000 |
| Feb 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.99% | 299,000 |
| Feb 2, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -4.94% | 22,000 |
| Feb 1, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -4.94% | 8,000 |
| Jan 30, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -4.99% | 6,000 |
| Jan 29, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -4.96% | 7,000 |
| Jan 28, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -4.98% | 1,000 |
| Jan 27, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -4.98% | 6,000 |
| Jan 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -4.98% | 301,000 |
| Jan 22, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 8,000 |
| Jan 21, 2026 | 22.48 | 22.48 | 21.34 | 22.00 | 22.00 | -2.05% | 487,000 |
| Jan 20, 2026 | 21.95 | 22.95 | 21.85 | 22.46 | 22.46 | -2.35% | 251,000 |
| Jan 19, 2026 | 21.90 | 23.10 | 21.90 | 23.00 | 23.00 | 3.70% | 456,000 |
| Jan 16, 2026 | 20.48 | 22.44 | 20.48 | 22.18 | 22.18 | 2.92% | 431,000 |
| Jan 14, 2026 | 20.67 | 21.65 | 20.67 | 21.55 | 21.55 | -0.92% | 124,000 |
| Jan 13, 2026 | 20.43 | 21.75 | 20.43 | 21.75 | 21.75 | 1.16% | 92,000 |
| Jan 12, 2026 | 20.89 | 21.83 | 20.89 | 21.50 | 21.50 | -2.18% | 77,000 |
| Jan 9, 2026 | 21.00 | 22.00 | 20.67 | 21.98 | 21.98 | 1.06% | 169,000 |
| Jan 8, 2026 | 21.09 | 22.50 | 21.09 | 21.75 | 21.75 | -1.98% | 229,000 |
| Jan 7, 2026 | 21.12 | 22.78 | 21.12 | 22.19 | 22.19 | -0.18% | 196,000 |
| Jan 6, 2026 | 21.35 | 22.40 | 21.35 | 22.23 | 22.23 | -1.07% | 147,000 |
| Jan 5, 2026 | 21.90 | 23.45 | 21.83 | 22.47 | 22.47 | -2.18% | 57,000 |
| Jan 2, 2026 | 23.00 | 23.99 | 22.97 | 22.97 | 22.97 | -4.96% | 30,000 |
| Jan 1, 2026 | 25.25 | 25.50 | 23.99 | 24.17 | 24.17 | -4.28% | 49,000 |
| Dec 31, 2025 | 25.00 | 25.60 | 23.50 | 25.25 | 25.25 | 3.31% | 632,000 |
| Dec 30, 2025 | 25.00 | 25.00 | 23.75 | 24.44 | 24.44 | 0.08% | 21,000 |
| Dec 29, 2025 | 24.51 | 24.51 | 23.00 | 24.42 | 24.42 | 4.58% | 77,000 |
| Dec 26, 2025 | 23.39 | 23.41 | 22.80 | 23.35 | 23.35 | 4.66% | 441,000 |
| Dec 24, 2025 | 21.85 | 22.35 | 21.25 | 22.31 | 22.31 | 4.79% | 429,000 |
| Dec 23, 2025 | 21.26 | 21.78 | 20.85 | 21.29 | 21.29 | 0.57% | 484,000 |
| Dec 22, 2025 | 20.50 | 21.46 | 20.50 | 21.17 | 21.17 | 3.37% | 295,000 |
| Dec 19, 2025 | 21.95 | 21.95 | 20.11 | 20.48 | 20.48 | -3.21% | 364,000 |
| Dec 18, 2025 | 21.60 | 22.50 | 20.62 | 21.16 | 21.16 | -1.72% | 292,000 |
| Dec 17, 2025 | 21.59 | 21.89 | 21.06 | 21.53 | 21.53 | -0.37% | 257,000 |
| Dec 16, 2025 | 21.63 | 22.00 | 21.50 | 21.61 | 21.61 | 0.51% | 123,000 |
| Dec 15, 2025 | 21.98 | 21.98 | 21.21 | 21.50 | 21.50 | 2.48% | 326,000 |
| Dec 12, 2025 | 20.59 | 22.10 | 20.50 | 20.98 | 20.98 | 2.39% | 423,000 |
| Dec 11, 2025 | 19.94 | 20.60 | 19.50 | 20.49 | 20.49 | 4.54% | 223,000 |
| Dec 10, 2025 | 18.21 | 19.99 | 18.21 | 19.60 | 19.60 | 7.69% | 249,000 |
| Dec 9, 2025 | 17.49 | 18.20 | 16.95 | 18.20 | 18.20 | 6.43% | 207,000 |
| Dec 8, 2025 | 17.15 | 17.16 | 16.25 | 17.10 | 17.10 | 9.34% | 111,000 |
| Dec 5, 2025 | 15.56 | 16.48 | 15.49 | 15.64 | 15.64 | -9.12% | 30,000 |
| Dec 4, 2025 | 16.55 | 17.21 | 16.47 | 17.21 | 17.21 | -0.69% | 66,000 |
| Dec 3, 2025 | 17.33 | 19.15 | 17.33 | 17.33 | 17.33 | -4.99% | 25,000 |
| Dec 2, 2025 | 18.24 | 18.25 | 18.24 | 18.24 | 18.24 | -4.95% | 4,000 |
| Nov 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -4.91% | 1,000 |