BSE - Delayed Quote INR

Chennai Meenakshi Multispeciality Hospital Limited (CMMHOSP.BO)

37.50 +0.53 (+1.43%)
As of 3:01 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 37.71 38.00 36.50 37.50 37.50 851
Apr 24, 2024 38.96 38.96 36.00 36.97 36.97 2,098
Apr 23, 2024 37.22 38.50 36.99 38.20 38.20 2,892
Apr 22, 2024 35.85 37.99 35.85 36.85 36.85 881
Apr 19, 2024 38.97 38.97 35.26 36.58 36.58 9,164
Apr 18, 2024 36.81 37.85 35.99 36.86 36.86 7,428
Apr 16, 2024 35.70 38.84 35.70 36.09 36.09 481
Apr 15, 2024 39.67 39.67 36.66 36.70 36.70 329
Apr 12, 2024 39.90 39.90 37.00 37.73 37.73 1,939
Apr 10, 2024 36.71 39.00 35.00 38.54 38.54 10,116
Apr 9, 2024 39.49 39.49 34.25 35.12 35.12 4,882
Apr 8, 2024 38.74 38.74 35.21 37.00 37.00 806
Apr 5, 2024 37.73 38.39 37.00 38.07 38.07 5,487
Apr 4, 2024 39.99 39.99 36.75 38.50 38.50 5,296
Apr 3, 2024 38.73 39.58 37.30 38.40 38.40 7,874
Apr 2, 2024 39.90 39.90 37.81 37.97 37.97 1,929
Apr 1, 2024 36.99 37.10 32.65 36.80 36.80 5,926
Mar 28, 2024 30.75 33.86 29.25 33.73 33.73 25,223
Mar 27, 2024 33.85 33.85 30.00 30.79 30.79 6,252
Mar 26, 2024 33.70 33.70 32.21 32.65 32.65 788
Mar 22, 2024 34.85 35.85 33.00 33.55 33.55 8,798
Mar 21, 2024 35.28 35.30 33.85 34.29 34.29 4,072
Mar 20, 2024 38.74 38.74 33.38 35.28 35.28 7,229
Mar 19, 2024 31.25 37.65 31.25 37.00 37.00 1,939
Mar 18, 2024 34.12 37.50 34.10 34.35 34.35 965
Mar 14, 2024 31.65 37.50 31.65 35.61 35.61 3,540
Mar 13, 2024 38.11 38.85 35.05 35.05 35.05 2,649
Mar 12, 2024 38.50 39.40 37.30 37.36 37.36 509
Mar 11, 2024 39.15 39.15 37.50 38.50 38.50 3,596
Mar 7, 2024 40.25 40.25 38.41 39.95 39.95 2,231
Mar 6, 2024 41.00 41.40 38.60 40.17 40.17 6,073
Mar 5, 2024 39.30 40.00 39.30 39.50 39.50 3,153
Mar 4, 2024 39.90 41.70 39.90 40.05 40.05 7,801
Mar 1, 2024 39.15 40.40 38.30 38.46 38.46 893
Feb 29, 2024 42.27 42.27 38.40 39.15 39.15 3,342
Feb 28, 2024 39.10 41.05 39.10 40.27 40.27 21,565
Feb 27, 2024 40.00 40.30 37.05 39.10 39.10 26,981
Feb 26, 2024 38.00 38.39 37.35 38.39 38.39 8,477
Feb 23, 2024 36.50 38.00 36.00 36.57 36.57 4,777
Feb 22, 2024 37.23 37.23 36.00 36.50 36.50 5,253
Feb 21, 2024 37.00 37.75 35.25 36.50 36.50 8,573
Feb 20, 2024 38.90 38.90 37.00 37.04 37.04 5,203
Feb 19, 2024 39.55 39.55 37.50 37.88 37.88 1,791
Feb 16, 2024 38.85 38.85 37.00 37.80 37.80 2,461
Feb 15, 2024 39.40 39.40 36.00 38.85 38.85 785
Feb 14, 2024 37.95 38.75 37.50 37.86 37.86 623
Feb 13, 2024 39.34 39.90 37.00 37.95 37.95 2,127
Feb 12, 2024 41.00 41.00 37.90 38.57 38.57 2,437
Feb 9, 2024 39.90 40.30 38.00 39.75 39.75 4,230
Feb 8, 2024 39.20 40.70 38.05 38.64 38.64 4,964
Feb 7, 2024 38.50 39.60 38.50 39.10 39.10 8,349
Feb 6, 2024 39.50 39.50 37.17 37.75 37.75 2,133
Feb 5, 2024 39.30 40.00 36.65 37.62 37.62 10,150
Feb 2, 2024 39.55 40.80 37.05 38.44 38.44 8,595
Feb 1, 2024 39.00 39.00 37.75 39.00 39.00 8,189
Jan 31, 2024 37.29 39.00 37.28 38.91 38.91 6,873
Jan 30, 2024 38.14 39.45 37.10 37.28 37.28 3,033
Jan 29, 2024 38.50 39.50 37.50 38.14 38.14 2,944
Jan 25, 2024 39.75 39.75 38.00 38.50 38.50 1,676
Jan 24, 2024 38.90 39.40 38.90 39.25 39.25 5,089
Jan 23, 2024 38.97 39.25 37.16 37.86 37.86 7,330
Jan 19, 2024 40.40 40.40 38.65 39.02 39.02 3,858
Jan 18, 2024 38.04 40.90 38.04 38.64 38.64 6,836
Jan 17, 2024 41.85 41.85 38.95 39.30 39.30 6,792
Jan 16, 2024 41.85 41.85 38.85 40.85 40.85 1,822
Jan 15, 2024 38.27 40.70 38.00 40.23 40.23 9,752
Jan 12, 2024 40.00 40.50 39.00 39.05 39.05 1,013
Jan 11, 2024 40.20 40.21 39.00 40.00 40.00 2,725
Jan 10, 2024 39.63 42.00 39.63 40.01 40.01 3,356
Jan 9, 2024 40.60 42.45 39.01 40.44 40.44 2,869
Jan 8, 2024 42.25 43.10 39.89 40.60 40.60 23,429
Jan 5, 2024 40.60 42.95 40.60 41.98 41.98 6,155
Jan 4, 2024 43.50 43.50 41.10 41.35 41.35 5,470
Jan 3, 2024 40.60 43.45 40.60 41.55 41.55 5,847
Jan 2, 2024 42.20 42.20 40.55 41.53 41.53 2,868
Jan 1, 2024 42.95 42.95 40.55 41.25 41.25 5,001
Dec 29, 2023 41.50 43.80 41.14 41.92 41.92 4,801
Dec 28, 2023 42.20 43.68 41.05 43.30 43.30 6,001
Dec 27, 2023 45.00 46.20 42.20 43.14 43.14 27,924
Dec 26, 2023 44.00 44.24 41.10 44.24 44.24 14,979
Dec 22, 2023 41.96 42.14 40.12 42.14 42.14 10,191
Dec 21, 2023 41.30 42.80 39.16 40.14 40.14 4,378
Dec 20, 2023 44.00 44.00 41.00 41.22 41.22 11,311
Dec 19, 2023 42.00 44.30 41.25 42.58 42.58 14,717
Dec 18, 2023 42.50 44.50 42.50 43.15 43.15 5,078
Dec 15, 2023 44.50 46.10 41.72 43.09 43.09 24,088
Dec 14, 2023 45.00 47.14 43.70 43.91 43.91 7,952
Dec 13, 2023 47.20 47.40 43.55 46.00 46.00 6,836
Dec 12, 2023 45.20 49.78 45.07 45.73 45.73 29,401
Dec 11, 2023 49.92 50.00 47.43 47.44 47.44 15,535
Dec 8, 2023 51.40 51.52 48.00 49.92 49.92 20,095
Dec 7, 2023 48.85 49.07 45.00 49.07 49.07 20,521
Dec 6, 2023 54.65 54.65 45.09 46.74 46.74 113,868
Dec 5, 2023 48.50 50.10 47.90 50.10 50.10 55,058
Dec 4, 2023 43.60 45.55 41.05 45.55 45.55 86,920
Dec 1, 2023 32.64 37.96 32.00 37.96 37.96 41,995
Nov 30, 2023 32.44 32.44 29.45 31.64 31.64 9,178
Nov 29, 2023 32.99 32.99 29.45 30.44 30.44 9,035
Nov 28, 2023 31.52 32.48 29.38 31.20 31.20 5,609
Nov 24, 2023 32.75 32.75 30.25 30.90 30.90 3,392
Nov 23, 2023 31.98 32.68 31.10 31.42 31.42 5,344
Nov 22, 2023 31.99 32.99 30.40 31.35 31.35 5,392
Nov 21, 2023 33.00 33.00 31.50 31.84 31.84 13,321
Nov 20, 2023 31.30 32.00 28.42 31.25 31.25 15,981
Nov 17, 2023 28.70 30.19 27.53 30.04 30.04 20,965
Nov 16, 2023 29.99 29.99 26.83 28.04 28.04 3,948
Nov 15, 2023 29.50 29.50 27.30 27.77 27.77 2,998
Nov 13, 2023 27.20 30.55 27.20 28.32 28.32 3,786
Nov 10, 2023 27.00 30.47 27.00 27.82 27.82 14,708
Nov 9, 2023 27.50 27.79 27.00 27.45 27.45 8,333
Nov 8, 2023 27.00 27.66 26.52 27.30 27.30 1,775
Nov 7, 2023 28.00 28.00 24.35 26.19 26.19 2,882
Nov 6, 2023 26.99 31.80 26.00 27.19 27.19 5,037
Nov 3, 2023 27.00 27.00 26.25 26.50 26.50 808
Nov 2, 2023 26.20 26.90 26.00 26.68 26.68 288
Nov 1, 2023 27.00 27.00 25.64 26.80 26.80 1,056
Oct 31, 2023 26.50 27.00 26.10 26.99 26.99 806
Oct 30, 2023 26.49 26.49 25.65 26.45 26.45 792
Oct 27, 2023 24.00 26.50 24.00 25.97 25.97 1,220
Oct 26, 2023 25.39 25.39 23.00 23.99 23.99 6,108
Oct 25, 2023 25.50 26.00 25.00 25.40 25.40 643
Oct 23, 2023 27.00 27.00 25.01 25.50 25.50 877
Oct 20, 2023 26.90 27.45 26.50 26.57 26.57 5,581
Oct 19, 2023 27.45 27.45 26.20 26.75 26.75 1,841
Oct 18, 2023 26.40 27.50 26.11 26.12 26.12 4,112
Oct 17, 2023 28.00 28.00 25.00 26.62 26.62 44,121
Oct 16, 2023 27.00 27.99 26.50 27.44 27.44 1,273
Oct 13, 2023 27.13 28.89 26.50 26.66 26.66 1,571
Oct 12, 2023 28.06 28.50 27.50 27.68 27.68 240
Oct 11, 2023 27.00 28.93 26.18 28.06 28.06 1,905
Oct 10, 2023 27.00 27.48 25.52 26.87 26.87 2,389
Oct 9, 2023 28.00 28.00 25.56 26.17 26.17 6,316
Oct 6, 2023 28.50 28.60 27.60 28.40 28.40 544
Oct 5, 2023 27.55 28.75 27.55 28.69 28.69 2,739
Oct 4, 2023 27.20 28.40 27.00 28.00 28.00 2,787
Oct 3, 2023 29.25 29.25 27.50 28.39 28.39 1,996
Sep 29, 2023 29.00 29.19 28.00 28.88 28.88 486
Sep 28, 2023 29.20 29.20 27.64 27.77 27.77 5,571
Sep 27, 2023 27.90 29.00 27.11 28.64 28.64 18,221
Sep 26, 2023 28.89 29.59 26.70 27.35 27.35 6,134
Sep 25, 2023 26.50 29.40 26.50 28.32 28.32 634
Sep 22, 2023 28.82 28.82 28.00 28.00 28.00 1,486
Sep 21, 2023 29.99 29.99 27.51 28.82 28.82 1,472
Sep 20, 2023 28.85 29.70 27.70 28.41 28.41 2,658
Sep 18, 2023 29.50 29.50 28.40 29.43 29.43 2,991
Sep 15, 2023 29.50 30.00 27.50 28.50 28.50 11,465
Sep 14, 2023 28.62 28.62 27.38 27.42 27.42 833
Sep 13, 2023 27.61 29.60 27.00 27.38 27.38 3,624
Sep 12, 2023 29.00 29.00 27.56 27.71 27.71 4,291
Sep 11, 2023 29.99 29.99 28.55 28.98 28.98 2,778
Sep 8, 2023 29.35 29.88 29.01 29.03 29.03 5,813
Sep 7, 2023 29.90 30.79 29.00 29.35 29.35 6,124
Sep 6, 2023 28.55 29.75 28.51 29.50 29.50 1,666
Sep 5, 2023 28.51 29.57 28.50 28.51 28.51 4,069
Sep 4, 2023 29.25 29.87 28.75 28.84 28.84 6,475
Sep 1, 2023 28.00 29.90 28.00 29.25 29.25 14,840
Aug 31, 2023 28.85 29.34 28.85 28.90 28.90 214
Aug 30, 2023 29.94 29.94 28.00 29.28 29.28 6,898
Aug 29, 2023 28.85 29.96 28.00 29.09 29.09 3,271
Aug 28, 2023 31.75 31.75 27.51 27.86 27.86 3,932
Aug 25, 2023 29.85 29.85 26.35 28.11 28.11 4,398
Aug 24, 2023 31.00 31.00 26.76 28.09 28.09 19,876
Aug 23, 2023 29.23 31.00 27.15 28.54 28.54 43,777
Aug 22, 2023 29.50 29.50 27.75 27.96 27.96 6,572
Aug 21, 2023 29.70 29.77 26.16 28.18 28.18 13,273
Aug 18, 2023 27.32 29.88 26.55 27.10 27.10 12,995
Aug 17, 2023 25.70 30.50 25.70 26.78 26.78 11,192
Aug 16, 2023 25.50 25.75 25.50 25.51 25.51 1,305
Aug 14, 2023 26.50 26.50 25.00 25.24 25.24 3,766
Aug 11, 2023 24.60 26.50 21.00 26.25 26.25 14,007
Aug 10, 2023 24.50 25.00 24.50 24.60 24.60 256
Aug 9, 2023 23.75 25.00 23.21 24.72 24.72 6,973
Aug 8, 2023 24.75 24.75 23.75 24.00 24.00 1,156
Aug 7, 2023 24.50 24.50 24.00 24.34 24.34 1,250
Aug 4, 2023 24.50 24.50 24.45 24.45 24.45 134
Aug 3, 2023 24.00 24.50 23.51 24.50 24.50 307
Aug 2, 2023 23.25 24.49 23.01 24.43 24.43 3,273
Aug 1, 2023 24.00 24.00 23.98 24.00 24.00 588
Jul 31, 2023 24.00 24.25 23.00 23.75 23.75 5,378
Jul 28, 2023 23.70 23.87 23.00 23.84 23.84 4,753
Jul 27, 2023 25.50 25.50 23.50 23.70 23.70 5,755
Jul 26, 2023 25.25 25.25 24.75 24.76 24.76 419
Jul 25, 2023 25.00 25.25 24.50 25.24 25.24 55
Jul 24, 2023 26.48 26.49 24.50 24.88 24.88 756
Jul 21, 2023 24.81 26.49 24.81 25.58 25.58 1,539
Jul 20, 2023 26.45 26.72 23.50 24.86 24.86 6,934
Jul 19, 2023 25.75 26.48 25.01 26.10 26.10 1,269
Jul 18, 2023 25.99 26.72 25.11 25.39 25.39 4,300
Jul 17, 2023 25.80 26.73 25.10 25.71 25.71 1,528
Jul 14, 2023 26.75 26.75 25.80 26.08 26.08 4,859
Jul 13, 2023 26.50 26.50 25.80 26.09 26.09 7,522
Jul 12, 2023 25.00 26.90 25.00 25.79 25.79 17,934
Jul 11, 2023 24.50 24.99 24.10 24.95 24.95 4,866
Jul 10, 2023 23.75 25.00 23.75 24.25 24.25 7,609
Jul 7, 2023 24.00 25.00 23.49 24.13 24.13 5,737
Jul 6, 2023 24.30 26.90 24.10 24.69 24.69 5,856
Jul 5, 2023 25.00 25.00 24.50 24.50 24.50 6,326
Jul 4, 2023 25.00 25.00 24.00 24.70 24.70 3,100
Jul 3, 2023 23.70 24.85 23.50 24.27 24.27 5,391
Jun 30, 2023 23.60 23.80 22.70 23.10 23.10 2,295
Jun 28, 2023 24.00 26.72 23.00 23.50 23.50 5,695
Jun 27, 2023 24.35 26.00 23.50 24.37 24.37 2,398
Jun 26, 2023 24.35 25.00 24.35 24.35 24.35 1,602
Jun 23, 2023 24.50 26.85 24.00 24.50 24.50 2,605
Jun 22, 2023 25.00 25.25 24.00 25.03 25.03 2,949
Jun 21, 2023 24.25 24.50 24.00 24.00 24.00 2,399
Jun 20, 2023 25.87 25.87 24.50 24.75 24.75 2,036
Jun 19, 2023 24.50 25.00 24.50 24.75 24.75 2,119
Jun 16, 2023 27.50 27.50 25.05 25.45 25.45 6,225
Jun 15, 2023 27.85 27.85 24.00 26.10 26.10 8,876
Jun 14, 2023 24.00 25.15 23.80 24.78 24.78 6,159
Jun 13, 2023 23.60 24.25 23.60 24.21 24.21 2,604
Jun 12, 2023 24.75 24.75 23.50 23.82 23.82 2,361
Jun 9, 2023 22.25 25.50 22.25 24.20 24.20 3,648
Jun 8, 2023 21.80 23.99 21.50 22.66 22.66 3,795
Jun 7, 2023 22.25 23.50 21.50 22.13 22.13 6,452
Jun 6, 2023 21.50 23.85 21.50 22.50 22.50 2,228
Jun 5, 2023 21.75 23.95 21.25 22.65 22.65 15,937
Jun 2, 2023 21.50 21.50 20.00 21.50 21.50 2,664
Jun 1, 2023 20.50 22.25 20.50 21.75 21.75 1,185
May 31, 2023 20.75 22.00 19.78 19.78 19.78 1,848
May 30, 2023 20.00 20.50 20.00 20.10 20.10 4,449
May 29, 2023 20.75 20.75 20.00 20.50 20.50 6,852
May 26, 2023 20.00 20.95 19.80 20.82 20.82 2,966
May 25, 2023 20.25 20.25 20.00 20.00 20.00 1,476
May 24, 2023 20.75 20.75 20.25 20.25 20.25 1,980
May 23, 2023 20.00 21.45 19.50 20.75 20.75 1,480
May 22, 2023 21.50 21.50 20.05 20.15 20.15 1,221
May 19, 2023 20.25 21.50 20.00 21.05 21.05 2,725
May 18, 2023 21.00 21.50 19.76 20.28 20.28 2,036
May 17, 2023 20.50 21.50 20.50 21.50 21.50 1,517
May 16, 2023 20.75 20.75 20.49 20.50 20.50 1,654
May 15, 2023 19.50 20.50 19.50 20.25 20.25 1,832
May 12, 2023 19.75 19.80 19.75 19.75 19.75 950
May 11, 2023 19.50 20.20 19.00 20.18 20.18 851
May 10, 2023 20.25 20.50 19.50 20.00 20.00 768
May 9, 2023 19.50 20.90 19.50 20.00 20.00 2,521
May 8, 2023 20.00 20.00 19.30 20.00 20.00 2,121
May 5, 2023 19.70 19.75 19.00 19.50 19.50 852
May 4, 2023 20.75 21.00 18.50 19.70 19.70 4,707
May 3, 2023 21.00 21.00 20.00 20.00 20.00 617
May 2, 2023 21.50 21.50 20.00 20.83 20.83 584
Apr 28, 2023 21.00 21.50 20.99 21.00 21.00 2,695
Apr 27, 2023 21.25 21.25 20.25 20.75 20.75 203
Apr 26, 2023 20.25 21.25 20.25 21.25 21.25 447
Apr 25, 2023 21.00 21.00 19.03 20.97 20.97 1,130