Manipal Health Enterprises Limited(IN:MANIPALHOS)
₹676.75-0.55 (-0.08%)
IN:MANIPALHOS
Manipal Health Enterprises Limited historical prices
₹676.75
At close:-0.55 (-0.08%)
Manipal Health Enterprises Limited (MANIPALHOS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 685.65 | 685.65 | 664.25 | 676.75 | 676.75 | -0.08% | 40,440 | 0.30 |
| Nov 11, 2026 | 669.20 | 690.50 | 669.20 | 677.30 | 677.30 | +1.90% | 113,165 | 0.84 |
| Nov 10, 2026 | 664.65 | 678.40 | 653.30 | 664.65 | 664.65 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 660.80 | 678.40 | 653.30 | 664.65 | 664.65 | +2.73% | 81,258 | 0.58 |
| Nov 06, 2026 | 657.35 | 657.35 | 643.00 | 647.00 | 647.00 | -1.50% | 24,863 | 0.17 |
| Nov 05, 2026 | 671.00 | 675.00 | 646.00 | 656.85 | 656.85 | -1.62% | 68,859 | 0.43 |
| Nov 04, 2026 | 640.15 | 671.00 | 640.15 | 667.70 | 667.70 | +3.58% | 390,467 | 2.41 |
| Nov 03, 2026 | 652.70 | 660.40 | 633.50 | 644.65 | 644.65 | -1.35% | 817,365 | 5.27 |
| Nov 02, 2026 | 663.80 | 665.25 | 640.05 | 653.45 | 653.45 | -2.24% | 808,880 | 3.81 |
| Oct 30, 2026 | 637.05 | 673.75 | 637.05 | 668.45 | 668.45 | +4.63% | 83,675 | ― |
| Oct 29, 2026 | 641.15 | 651.10 | 636.00 | 638.85 | 638.85 | -0.60% | 14,910 | ― |
| Oct 28, 2026 | 630.00 | 651.00 | 625.55 | 642.70 | 642.70 | +0.02% | 37,952 | ― |
| Oct 27, 2026 | 643.05 | 667.35 | 627.20 | 642.55 | 642.55 | +3.06% | 43,617 | ― |
| Oct 26, 2026 | 606.85 | 629.20 | 598.65 | 623.50 | 623.50 | +2.74% | 49,549 | ― |
| Oct 23, 2026 | 625.00 | 625.00 | 597.80 | 606.90 | 606.90 | -2.97% | 57,535 | ― |
| Oct 22, 2026 | 625.05 | 627.45 | 616.15 | 625.50 | 625.50 | -0.21% | 17,879 | ― |
| Oct 21, 2026 | 630.90 | 643.50 | 623.90 | 626.80 | 626.80 | -0.49% | 16,746 | ― |
| Oct 20, 2026 | 629.90 | 644.00 | 625.90 | 629.90 | 629.90 | 0.00% | 0 | ― |
| Oct 19, 2026 | 644.00 | 644.00 | 625.90 | 629.90 | 629.90 | -1.53% | 19,339 | ― |
| Oct 16, 2026 | 648.95 | 652.85 | 636.30 | 639.70 | 639.70 | -0.30% | 59,433 | ― |
| Oct 15, 2026 | 653.00 | 653.05 | 639.00 | 641.65 | 641.65 | -1.28% | 61,218 | ― |
| Oct 14, 2026 | 668.25 | 668.35 | 648.00 | 649.95 | 649.95 | -2.69% | 18,163 | ― |
| Oct 13, 2026 | 684.65 | 684.65 | 660.85 | 667.95 | 667.95 | -1.56% | 37,969 | ― |
| Oct 12, 2026 | 704.70 | 704.70 | 672.80 | 678.55 | 678.55 | -3.22% | 25,025 | ― |
| Oct 09, 2026 | 684.50 | 715.50 | 683.75 | 701.10 | 701.10 | +2.58% | 61,806 | ― |
| Oct 08, 2026 | 702.95 | 702.95 | 678.60 | 683.45 | 683.45 | -2.18% | 26,508 | ― |
| Oct 07, 2026 | 688.25 | 704.30 | 677.20 | 698.65 | 698.65 | +1.27% | 618,348 | ― |
| Oct 06, 2026 | 674.75 | 695.00 | 668.15 | 689.90 | 689.90 | +3.39% | 457,696 | ― |
| Oct 05, 2026 | 695.30 | 701.40 | 664.00 | 667.30 | 667.30 | -4.09% | 47,749 | ― |
| Oct 02, 2026 | 695.75 | 709.50 | 683.00 | 695.75 | 695.75 | 0.00% | 0 | ― |
| Oct 01, 2026 | 700.60 | 709.50 | 683.00 | 695.75 | 695.75 | -1.83% | 160,573 | ― |
| Sep 30, 2026 | 743.30 | 751.00 | 703.75 | 708.70 | 708.70 | -5.37% | 244,246 | ― |
| Sep 29, 2026 | 717.70 | 760.00 | 717.70 | 748.90 | 748.90 | +3.73% | 75,883 | ― |
| Sep 28, 2026 | 724.50 | 728.90 | 710.20 | 722.00 | 722.00 | -0.68% | 265,964 | ― |
| Sep 25, 2026 | 740.00 | 746.15 | 719.25 | 726.95 | 726.95 | -2.10% | 80,667 | ― |
| Sep 24, 2026 | 761.80 | 763.00 | 735.00 | 742.55 | 742.55 | -2.35% | 37,186 | ― |
| Sep 23, 2026 | 749.00 | 766.40 | 746.30 | 760.40 | 760.40 | +1.90% | 295,992 | ― |
| Sep 22, 2026 | 750.75 | 769.35 | 743.05 | 746.25 | 746.25 | -0.07% | 382,373 | ― |
| Sep 21, 2026 | 739.85 | 751.00 | 733.30 | 746.75 | 746.75 | +1.13% | 21,661 | ― |
| Sep 18, 2026 | 725.75 | 742.00 | 725.75 | 738.40 | 738.40 | +2.37% | 33,681 | ― |
| Sep 17, 2026 | 705.05 | 734.00 | 705.05 | 721.30 | 721.30 | +0.96% | 31,085 | ― |
| Sep 16, 2026 | 699.85 | 719.15 | 690.50 | 714.45 | 714.45 | +1.77% | 312,292 | ― |
| Sep 15, 2026 | 727.20 | 727.20 | 698.20 | 702.00 | 702.00 | -1.98% | 19,205 | ― |
| Sep 14, 2026 | 716.15 | 738.70 | 714.40 | 716.15 | 716.15 | 0.00% | 0 | ― |
| Sep 11, 2026 | 738.70 | 738.70 | 714.40 | 716.15 | 716.15 | -2.31% | 27,474 | ― |
| Sep 10, 2026 | 736.85 | 749.80 | 728.75 | 733.10 | 733.10 | +0.43% | 51,416 | ― |
| Sep 09, 2026 | 715.05 | 737.05 | 715.05 | 729.95 | 729.95 | +1.61% | 37,478 | ― |
| Sep 08, 2026 | 731.70 | 731.70 | 710.15 | 718.40 | 718.40 | -1.08% | 63,620 | ― |
| Sep 07, 2026 | 726.75 | 734.90 | 708.50 | 726.25 | 726.25 | -0.48% | 116,274 | ― |
| Sep 04, 2026 | 739.55 | 739.55 | 720.95 | 729.75 | 729.75 | +0.52% | 453,963 | ― |
