HealthCare Global Enterprises Limited (HCG.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 360.05 | 361.95 | 353.00 | 355.65 | 355.65 | 3,192 |
| 09 May 2024 | 369.75 | 370.00 | 359.80 | 360.80 | 360.80 | 6,926 |
| 08 May 2024 | 363.35 | 369.90 | 361.80 | 368.90 | 368.90 | 6,642 |
| 07 May 2024 | 379.60 | 379.60 | 361.00 | 364.95 | 364.95 | 4,780 |
| 06 May 2024 | 372.40 | 379.35 | 366.50 | 372.20 | 372.20 | 19,289 |
| 03 May 2024 | 365.45 | 373.15 | 356.50 | 369.50 | 369.50 | 26,393 |
| 02 May 2024 | 376.00 | 376.00 | 353.05 | 354.40 | 354.40 | 12,853 |
| 30 Apr 2024 | 365.50 | 368.35 | 359.60 | 366.20 | 366.20 | 5,098 |
| 29 Apr 2024 | 357.45 | 365.45 | 351.80 | 363.45 | 363.45 | 11,154 |
| 26 Apr 2024 | 360.85 | 360.85 | 347.50 | 350.00 | 350.00 | 10,798 |
| 25 Apr 2024 | 358.00 | 364.30 | 355.00 | 358.35 | 358.35 | 6,823 |
| 24 Apr 2024 | 361.05 | 368.50 | 360.50 | 363.40 | 363.40 | 5,619 |
| 23 Apr 2024 | 364.80 | 364.80 | 358.65 | 362.85 | 362.85 | 8,504 |
| 22 Apr 2024 | 367.05 | 369.45 | 362.30 | 364.75 | 364.75 | 4,516 |
| 19 Apr 2024 | 366.05 | 370.00 | 362.00 | 368.35 | 368.35 | 4,481 |
| 18 Apr 2024 | 369.95 | 375.20 | 366.65 | 370.70 | 370.70 | 6,308 |
| 16 Apr 2024 | 354.85 | 369.90 | 354.85 | 365.00 | 365.00 | 4,909 |
| 15 Apr 2024 | 365.00 | 372.35 | 360.05 | 361.85 | 361.85 | 11,576 |
| 12 Apr 2024 | 377.75 | 383.00 | 368.35 | 373.60 | 373.60 | 8,350 |
| 10 Apr 2024 | 374.25 | 378.65 | 374.15 | 377.70 | 377.70 | 3,939 |
| 09 Apr 2024 | 374.50 | 378.50 | 371.10 | 374.25 | 374.25 | 7,586 |
| 08 Apr 2024 | 375.25 | 375.25 | 365.60 | 373.00 | 373.00 | 8,601 |
| 05 Apr 2024 | 361.45 | 368.80 | 354.60 | 367.85 | 367.85 | 24,725 |
| 04 Apr 2024 | 349.00 | 364.65 | 344.95 | 362.20 | 362.20 | 19,172 |
| 03 Apr 2024 | 341.50 | 353.05 | 340.60 | 349.10 | 349.10 | 16,757 |
| 02 Apr 2024 | 338.95 | 344.10 | 337.15 | 342.30 | 342.30 | 3,287 |
| 01 Apr 2024 | 333.80 | 345.65 | 331.90 | 336.50 | 336.50 | 22,199 |
| 28 Mar 2024 | 334.35 | 344.95 | 333.45 | 338.20 | 338.20 | 5,994 |
| 27 Mar 2024 | 321.00 | 342.55 | 321.00 | 336.60 | 336.60 | 103,669 |
| 26 Mar 2024 | 343.05 | 350.00 | 335.55 | 348.40 | 348.40 | 3,722 |
| 22 Mar 2024 | 338.35 | 343.10 | 335.75 | 339.75 | 339.75 | 3,690 |
| 21 Mar 2024 | 341.15 | 341.50 | 335.10 | 339.65 | 339.65 | 3,078 |
| 20 Mar 2024 | 332.05 | 344.95 | 330.40 | 341.40 | 341.40 | 5,802 |
| 19 Mar 2024 | 339.95 | 345.15 | 329.85 | 334.05 | 334.05 | 14,622 |
| 18 Mar 2024 | 347.75 | 347.75 | 335.10 | 342.95 | 342.95 | 2,474 |
| 15 Mar 2024 | 335.05 | 344.10 | 324.85 | 340.95 | 340.95 | 3,517 |
| 14 Mar 2024 | 314.00 | 337.10 | 312.95 | 329.65 | 329.65 | 14,233 |
| 13 Mar 2024 | 324.75 | 330.65 | 313.45 | 315.35 | 315.35 | 5,397 |
| 12 Mar 2024 | 339.55 | 339.55 | 321.95 | 324.75 | 324.75 | 7,682 |
| 11 Mar 2024 | 330.75 | 340.00 | 324.95 | 333.75 | 333.75 | 5,444 |
| 07 Mar 2024 | 346.75 | 346.75 | 332.60 | 333.95 | 333.95 | 10,957 |
| 06 Mar 2024 | 334.05 | 341.90 | 330.00 | 339.95 | 339.95 | 14,358 |
| 05 Mar 2024 | 343.55 | 343.75 | 335.70 | 338.10 | 338.10 | 23,174 |
| 04 Mar 2024 | 354.55 | 357.20 | 342.65 | 345.00 | 345.00 | 9,300 |
| 01 Mar 2024 | 358.95 | 361.75 | 346.30 | 348.45 | 348.45 | 28,269 |
| 29 Feb 2024 | 356.15 | 381.30 | 354.35 | 362.35 | 362.35 | 20,238 |
| 28 Feb 2024 | 386.55 | 386.55 | 361.40 | 363.40 | 363.40 | 14,276 |
| 27 Feb 2024 | 387.65 | 390.00 | 380.70 | 386.55 | 386.55 | 14,866 |
| 26 Feb 2024 | 384.20 | 384.80 | 377.30 | 382.20 | 382.20 | 11,148 |
| 23 Feb 2024 | 383.50 | 383.55 | 375.15 | 376.65 | 376.65 | 3,124 |
| 22 Feb 2024 | 369.30 | 385.00 | 368.80 | 383.05 | 383.05 | 21,300 |
| 21 Feb 2024 | 378.45 | 383.20 | 362.20 | 369.25 | 369.25 | 14,214 |
| 20 Feb 2024 | 383.90 | 383.90 | 373.10 | 376.10 | 376.10 | 15,554 |
| 19 Feb 2024 | 394.65 | 401.00 | 350.00 | 384.20 | 384.20 | 42,406 |
| 16 Feb 2024 | 366.50 | 385.80 | 364.85 | 384.65 | 384.65 | 36,335 |
| 15 Feb 2024 | 367.95 | 368.00 | 356.15 | 364.35 | 364.35 | 6,132 |
| 14 Feb 2024 | 361.15 | 367.00 | 361.15 | 366.90 | 366.90 | 4,022 |
| 13 Feb 2024 | 356.05 | 368.65 | 356.05 | 361.15 | 361.15 | 3,321 |
| 12 Feb 2024 | 367.45 | 372.60 | 358.20 | 360.25 | 360.25 | 3,728 |
| 09 Feb 2024 | 362.25 | 370.00 | 352.00 | 366.75 | 366.75 | 4,481 |
| 08 Feb 2024 | 356.75 | 376.00 | 356.75 | 368.90 | 368.90 | 6,764 |
| 07 Feb 2024 | 353.80 | 366.05 | 353.80 | 359.45 | 359.45 | 4,295 |
| 06 Feb 2024 | 355.00 | 362.65 | 355.00 | 358.05 | 358.05 | 11,795 |
| 05 Feb 2024 | 354.45 | 361.15 | 346.00 | 353.40 | 353.40 | 4,420 |
| 02 Feb 2024 | 364.85 | 365.95 | 356.55 | 359.20 | 359.20 | 9,294 |
| 01 Feb 2024 | 374.55 | 374.55 | 362.75 | 364.50 | 364.50 | 3,029 |
| 31 Jan 2024 | 359.05 | 373.15 | 357.60 | 371.15 | 371.15 | 13,904 |
| 30 Jan 2024 | 355.95 | 388.00 | 354.45 | 372.00 | 372.00 | 2,480 |
| 29 Jan 2024 | 359.30 | 359.45 | 351.05 | 355.60 | 355.60 | 16,858 |
| 25 Jan 2024 | 353.95 | 356.40 | 350.50 | 355.55 | 355.55 | 3,008 |
| 24 Jan 2024 | 356.00 | 361.00 | 350.05 | 351.65 | 351.65 | 8,557 |
| 23 Jan 2024 | 352.80 | 359.00 | 350.60 | 354.55 | 354.55 | 10,006 |
| 19 Jan 2024 | 368.30 | 368.90 | 359.35 | 362.00 | 362.00 | 6,231 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 362.25 | 365.60 | 361.70 | 363.35 | 363.35 | 674 |
| 16 Jan 2024 | 367.05 | 367.05 | 360.00 | 363.50 | 363.50 | 1,118 |
| 15 Jan 2024 | 369.95 | 370.00 | 361.35 | 367.90 | 367.90 | 2,402 |
| 12 Jan 2024 | 368.00 | 368.00 | 361.20 | 364.15 | 364.15 | 5,025 |
| 11 Jan 2024 | 361.45 | 364.85 | 361.05 | 364.25 | 364.25 | 2,618 |
| 10 Jan 2024 | 353.75 | 362.60 | 353.75 | 358.90 | 358.90 | 12,034 |
| 09 Jan 2024 | 363.25 | 366.80 | 357.10 | 359.15 | 359.15 | 3,501 |
| 08 Jan 2024 | 377.35 | 377.35 | 361.10 | 361.70 | 361.70 | 2,794 |
| 05 Jan 2024 | 368.65 | 372.80 | 367.05 | 369.95 | 369.95 | 7,747 |
| 04 Jan 2024 | 371.75 | 373.50 | 365.50 | 366.95 | 366.95 | 1,909 |
| 03 Jan 2024 | 374.00 | 379.00 | 368.55 | 370.20 | 370.20 | 11,394 |
| 02 Jan 2024 | 362.20 | 380.00 | 362.20 | 369.90 | 369.90 | 4,960 |
| 01 Jan 2024 | 369.00 | 369.00 | 363.80 | 364.95 | 364.95 | 7,373 |
| 29 Dec 2023 | 365.00 | 367.30 | 362.40 | 365.65 | 365.65 | 2,490 |
| 28 Dec 2023 | 368.95 | 371.25 | 363.95 | 365.05 | 365.05 | 2,849 |
| 27 Dec 2023 | 372.40 | 373.80 | 366.20 | 366.60 | 366.60 | 2,019 |
| 26 Dec 2023 | 355.10 | 377.00 | 355.10 | 370.80 | 370.80 | 2,475 |
| 22 Dec 2023 | 379.80 | 379.80 | 364.90 | 367.05 | 367.05 | 1,562 |
| 21 Dec 2023 | 376.50 | 376.50 | 355.80 | 364.10 | 364.10 | 5,394 |
| 20 Dec 2023 | 368.05 | 374.85 | 361.90 | 363.80 | 363.80 | 8,417 |
| 19 Dec 2023 | 366.55 | 372.35 | 363.95 | 365.20 | 365.20 | 3,054 |
| 18 Dec 2023 | 362.80 | 368.65 | 361.65 | 364.80 | 364.80 | 2,144 |
| 15 Dec 2023 | 361.00 | 366.35 | 359.25 | 360.25 | 360.25 | 4,693 |
| 14 Dec 2023 | 359.05 | 364.90 | 358.00 | 363.35 | 363.35 | 4,754 |
| 13 Dec 2023 | 361.90 | 361.90 | 358.80 | 360.30 | 360.30 | 3,576 |
| 12 Dec 2023 | 367.90 | 367.90 | 359.75 | 361.65 | 361.65 | 3,981 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.