Health.Global

Healthcare Global Enterprises Ltd Historical Data

NSEBSE

₹657

(-2.20%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	669.85	701.1	658.2	682.35	47,939	37,85,19,289.1	2,98,918
21-Aug-2025	682	690.75	674.65	678.05	20,342	14,05,07,594.15	1,15,760
22-Aug-2025	678.05	682	667.3	677.7	6,108	5,18,84,478.45	30,163
25-Aug-2025	679.95	687.4	673.7	679.85	11,872	8,94,21,321.7	64,839
26-Aug-2025	686	695	673.35	686.2	24,924	19,31,78,155.3	1,49,466
28-Aug-2025	689.3	691	670.3	673.15	8,847	7,32,03,655.65	58,730
29-Aug-2025	677.4	679.95	668.55	673.75	4,885	4,16,02,762.75	27,990
01-Sep-2025	673.75	677.45	661.6	671.1	11,458	5,74,87,760.6	42,485
02-Sep-2025	671.9	676.05	665.95	669.55	14,820	8,17,10,323.8	31,265
03-Sep-2025	669.55	708	665.6	694.25	27,685	37,98,11,277.15	3,74,144
04-Sep-2025	698.15	706.95	683.2	695.4	18,490	21,28,57,298.9	1,63,896
05-Sep-2025	694.5	697.5	685.05	690.75	4,206	3,38,64,133.7	18,430
08-Sep-2025	693.5	700	685.1	694	6,650	4,58,71,623.15	34,121
09-Sep-2025	704	704	685.3	689.9	9,871	7,31,78,454.75	63,429
10-Sep-2025	692	704.65	687.05	695.05	16,170	1,36,49,48,355.25	18,71,647
11-Sep-2025	690	699.9	666.9	688.6	40,366	41,58,26,289.5	2,70,073
12-Sep-2025	685	690.8	658.35	678.4	24,430	20,86,83,192.7	1,27,983
15-Sep-2025	679.75	686	664.85	681.95	13,595	8,23,37,914.5	54,483
16-Sep-2025	686	693.7	673.95	675.7	10,403	7,09,99,092.35	49,987
17-Sep-2025	679.3	680.05	666	671.8	10,060	8,33,25,379.1	66,330
18-Sep-2025	650	662	633.6	657	31,866	32,39,28,205.6	2,91,095

Health.Global: Related NEWS

No Record Found

Invest wise with Expert advice