Manipal Health Enterprises Limited MANIPALHOS
NSE · India · Health Services
INR 696.00-12.30 (-1.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 708.30 | -5.28% | INR 749.80 | INR 752.30 | INR 703.15 | 2.68M |
| 2026-09-29 | INR 747.75 | +3.49% | INR 719.90 | INR 760.00 | INR 717.10 | 1.42M |
| 2026-09-28 | INR 722.50 | -0.69% | INR 725.15 | INR 730.65 | INR 710.00 | 624.95K |
| 2026-09-25 | INR 727.50 | -2.02% | INR 739.00 | INR 746.55 | INR 718.95 | 608.59K |
| 2026-09-24 | INR 742.50 | -2.42% | INR 760.60 | INR 763.20 | INR 736.25 | 952.69K |
| 2026-09-23 | INR 760.95 | +1.99% | INR 751.70 | INR 767.00 | INR 746.00 | 1.20M |
| 2026-09-22 | INR 746.10 | -0.14% | INR 756.00 | INR 769.75 | INR 743.00 | 1.31M |
| 2026-09-21 | INR 747.15 | +1.11% | INR 739.00 | INR 751.30 | INR 733.20 | 482.25K |
| 2026-09-18 | INR 738.95 | +2.41% | INR 725.00 | INR 742.50 | INR 725.00 | 838.92K |
| 2026-09-17 | INR 721.55 | +0.97% | INR 714.40 | INR 734.45 | INR 711.70 | 615.73K |
| 2026-09-16 | INR 714.60 | +1.84% | INR 701.90 | INR 719.95 | INR 690.40 | 1.28M |
| 2026-09-15 | INR 701.70 | -2.18% | INR 720.00 | INR 721.90 | INR 698.00 | 589.06K |
| 2026-09-14 | INR 717.35 | 0.00% | INR 717.35 | INR 717.35 | INR 717.35 | 0 |
| 2026-09-11 | INR 717.35 | -2.17% | INR 732.05 | INR 733.50 | INR 714.40 | 725.07K |
| 2026-09-10 | INR 733.25 | +0.45% | INR 735.15 | INR 750.00 | INR 728.10 | 1.38M |
| 2026-09-09 | INR 729.95 | +1.53% | INR 721.30 | INR 737.75 | INR 719.45 | 1.11M |
| 2026-09-08 | INR 718.95 | -1.14% | INR 729.75 | INR 729.95 | INR 710.30 | 1.69M |
| 2026-09-07 | INR 727.25 | +0.28% | INR 730.00 | INR 734.80 | INR 708.10 | 1.80M |
| 2026-09-04 | INR 725.20 | -0.11% | INR 729.00 | INR 738.00 | INR 720.50 | 1.18M |
| 2026-09-03 | INR 726.00 | +2.27% | INR 715.00 | INR 733.00 | INR 708.20 | 4.12M |
| 2026-09-02 | INR 709.90 | -4.95% | INR 750.00 | INR 750.70 | INR 702.00 | 4.07M |
| 2026-09-01 | INR 746.90 | -2.08% | INR 766.00 | INR 779.95 | INR 737.60 | 842.79K |
| 2026-08-31 | INR 762.80 | -1.15% | INR 775.95 | INR 784.00 | INR 759.25 | 1.04M |
| 2026-08-28 | INR 771.65 | -3.30% | INR 814.00 | INR 815.00 | INR 768.00 | 2.11M |
| 2026-08-27 | INR 797.95 | +0.37% | INR 801.00 | INR 804.00 | INR 783.00 | 1.42M |
| 2026-08-26 | INR 795.00 | +4.22% | INR 772.00 | INR 801.00 | INR 764.10 | 2.57M |
| 2026-08-25 | INR 762.80 | +2.94% | INR 743.05 | INR 768.50 | INR 743.00 | 2.35M |
| 2026-08-24 | INR 741.05 | +3.60% | INR 717.95 | INR 744.00 | INR 712.60 | 968.14K |
| 2026-08-21 | INR 715.30 | -1.25% | INR 708.05 | INR 728.00 | INR 699.00 | 1.78M |
| 2026-08-20 | INR 724.35 | -2.75% | INR 754.00 | INR 757.70 | INR 719.00 | 1.43M |
| 2026-08-19 | INR 744.80 | +2.76% | INR 728.95 | INR 753.95 | INR 720.20 | 1.82M |
| 2026-08-18 | INR 724.80 | +0.26% | INR 723.05 | INR 738.35 | INR 712.95 | 1.23M |
| 2026-08-17 | INR 722.90 | +2.26% | INR 714.95 | INR 730.00 | INR 700.15 | 2.16M |
| 2026-08-14 | INR 706.95 | +1.68% | INR 695.30 | INR 715.00 | INR 690.50 | 1.40M |
| 2026-08-13 | INR 695.30 | +0.41% | INR 689.05 | INR 700.00 | INR 675.75 | 744.49K |
| 2026-08-12 | INR 692.45 | -1.28% | INR 701.45 | INR 708.35 | INR 685.15 | 2.20M |
| 2026-08-11 | INR 701.45 | +2.20% | INR 688.60 | INR 717.00 | INR 681.20 | 5.02M |
| 2026-08-10 | INR 686.35 | +1.24% | INR 676.00 | INR 693.40 | INR 666.00 | 2.50M |
| 2026-08-07 | INR 677.95 | +4.22% | INR 651.35 | INR 691.80 | INR 650.00 | 6.24M |
| 2026-08-06 | INR 650.50 | -2.47% | INR 657.55 | INR 663.90 | INR 625.45 | 6.56M |
| 2026-08-05 | INR 666.95 | — | INR 652.00 | INR 675.80 | INR 635.00 | 47.01M |