Manipal Health Enterprises Limited (MANIPALHOS) Price History
Daily open, high, low, close and volume for Manipal Health Enterprises Limited (MANIPALHOS) from 2026-08-05 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | INR 683.45 | INR 716.00 | INR 683.45 | INR 701.30 | 1,391,905 |
| 2026-10-08 | INR 700.10 | INR 703.00 | INR 678.10 | INR 684.05 | 724,488 |
| 2026-10-07 | INR 691.15 | INR 704.65 | INR 677.00 | INR 699.15 | 443,752 |
| 2026-10-06 | INR 675.60 | INR 695.00 | INR 668.05 | INR 690.50 | 822,841 |
| 2026-10-05 | INR 696.00 | INR 701.30 | INR 662.35 | INR 667.00 | 780,056 |
| 2026-10-01 | INR 701.60 | INR 710.10 | INR 683.00 | INR 696.00 | 977,241 |
| 2026-09-30 | INR 749.80 | INR 752.30 | INR 703.15 | INR 708.30 | 2,679,610 |
| 2026-09-29 | INR 719.90 | INR 760.00 | INR 717.10 | INR 747.75 | 1,423,408 |
| 2026-09-28 | INR 725.15 | INR 730.65 | INR 710.00 | INR 722.50 | 624,948 |
| 2026-09-25 | INR 739.00 | INR 746.55 | INR 718.95 | INR 727.50 | 608,591 |
| 2026-09-24 | INR 760.60 | INR 763.20 | INR 736.25 | INR 742.50 | 952,691 |
| 2026-09-23 | INR 751.70 | INR 767.00 | INR 746.00 | INR 760.95 | 1,201,772 |
| 2026-09-22 | INR 756.00 | INR 769.75 | INR 743.00 | INR 746.10 | 1,312,945 |
| 2026-09-21 | INR 739.00 | INR 751.30 | INR 733.20 | INR 747.15 | 482,247 |
| 2026-09-18 | INR 725.00 | INR 742.50 | INR 725.00 | INR 738.95 | 838,917 |
| 2026-09-17 | INR 714.40 | INR 734.45 | INR 711.70 | INR 721.55 | 615,733 |
| 2026-09-16 | INR 701.90 | INR 719.95 | INR 690.40 | INR 714.60 | 1,278,055 |
| 2026-09-15 | INR 720.00 | INR 721.90 | INR 698.00 | INR 701.70 | 589,061 |
| 2026-09-11 | INR 732.05 | INR 733.50 | INR 714.40 | INR 717.35 | 725,068 |
| 2026-09-10 | INR 735.15 | INR 750.00 | INR 728.10 | INR 733.25 | 1,384,611 |
| 2026-09-09 | INR 721.30 | INR 737.75 | INR 719.45 | INR 729.95 | 1,112,481 |
| 2026-09-08 | INR 729.75 | INR 729.95 | INR 710.30 | INR 718.95 | 1,687,125 |
| 2026-09-07 | INR 730.00 | INR 734.80 | INR 708.10 | INR 727.25 | 1,800,446 |
| 2026-09-04 | INR 729.00 | INR 738.00 | INR 720.50 | INR 725.20 | 1,177,059 |
| 2026-09-03 | INR 715.00 | INR 733.00 | INR 708.20 | INR 726.00 | 4,121,899 |
| 2026-09-02 | INR 750.00 | INR 750.70 | INR 702.00 | INR 709.90 | 4,066,750 |
| 2026-09-01 | INR 766.00 | INR 779.95 | INR 737.60 | INR 746.90 | 842,785 |
| 2026-08-31 | INR 775.95 | INR 784.00 | INR 759.25 | INR 762.80 | 1,043,905 |
| 2026-08-28 | INR 814.00 | INR 815.00 | INR 768.00 | INR 771.65 | 2,108,677 |
| 2026-08-27 | INR 801.00 | INR 804.00 | INR 783.00 | INR 797.95 | 1,421,335 |
| 2026-08-26 | INR 772.00 | INR 801.00 | INR 764.10 | INR 795.00 | 2,565,584 |
| 2026-08-25 | INR 743.05 | INR 768.50 | INR 743.00 | INR 762.80 | 2,348,541 |
| 2026-08-24 | INR 717.95 | INR 744.00 | INR 712.60 | INR 741.05 | 968,144 |
| 2026-08-21 | INR 708.05 | INR 728.00 | INR 699.00 | INR 715.30 | 1,779,084 |
| 2026-08-20 | INR 754.00 | INR 757.70 | INR 719.00 | INR 724.35 | 1,425,175 |
| 2026-08-19 | INR 728.95 | INR 753.95 | INR 720.20 | INR 744.80 | 1,816,639 |
| 2026-08-18 | INR 723.05 | INR 738.35 | INR 712.95 | INR 724.80 | 1,226,590 |
| 2026-08-17 | INR 714.95 | INR 730.00 | INR 700.15 | INR 722.90 | 2,156,071 |
| 2026-08-14 | INR 695.30 | INR 715.00 | INR 690.50 | INR 706.95 | 1,401,443 |
| 2026-08-13 | INR 689.05 | INR 700.00 | INR 675.75 | INR 695.30 | 744,492 |
| 2026-08-12 | INR 701.45 | INR 708.35 | INR 685.15 | INR 692.45 | 2,196,188 |
| 2026-08-11 | INR 688.60 | INR 717.00 | INR 681.20 | INR 701.45 | 5,021,601 |
| 2026-08-10 | INR 676.00 | INR 693.40 | INR 666.00 | INR 686.35 | 2,502,936 |
| 2026-08-07 | INR 651.35 | INR 691.80 | INR 650.00 | INR 677.95 | 6,241,385 |
| 2026-08-06 | INR 657.55 | INR 663.90 | INR 625.45 | INR 650.50 | 6,563,793 |
| 2026-08-05 | INR 652.00 | INR 675.80 | INR 635.00 | INR 666.95 | 47,007,715 |