Cian Healthcare share price history

BSE: 542678Pharmaceuticals & BiotechnologySmall Cap

Cian Healthcare Limited · Face value ₹10 · Listed May 2019

₹31.57₹0.61 (1.97%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹30.96.

27 Oct: open ₹31.57, high ₹31.57, low ₹31.57

52-week range of traded prices to 27 Oct 2026

₹4.72Low, 22 Dec 2025₹31.57High, 27 Oct 2026

Market cap: ₹79 Cr4,297th largest listed
P/E: Lossover the last 12 months
P/B: 9.25
Dividend yield: Nonein the last 12 months
ROE: −113.9%
Debt to equity: 3.36
Volume, BSE: 411

Cian Healthcare share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Cian Healthcare's share price is on record from 23 May 2019, when it closed at ₹61.50, to 27 Oct 2026. Its highest close was ₹61.80 on 24 May 2019 and its lowest ₹3.03 on 17 Jan 2025.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	31.57	+476.1%	31.57	4.83	5.58	31.57	4.74	9,06,498
2025	5.48	+41.6%	7.52	3.03	3.80	7.66	2.97	1,65,12,000
2024	3.87	−77.3%	25.00	3.87	18.00	26.50	3.87	2,27,72,000
2023	17.07	−13.6%	39.85	16.35	18.00	41.10	15.75	1,38,64,000
2022	19.75	−7.1%	33.65	12.55	22.00	33.80	12.00	21,12,000
2021	21.25	+49.6%	28.40	10.60	14.20	29.00	10.40	22,18,000
2020	14.20	−12.9%	25.13	10.60	16.00	27.50	10.25	18,60,000
2019	16.30	–	61.80	14.00	62.00	62.90	13.56	50,34,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 17 Jan 2020. 2019 is from its first session, 23 May 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	31.57	+31.5%	24.48	31.57	24.48	18,769
Sep 2026	24.00	+107.1%	12.16	24.00	12.16	22,742
Aug 2026	11.59	+21.4%	10.02	11.59	10.02	6,987
Jul 2026	9.55	+15.6%	8.67	9.55	8.67	6,000
Apr 2026	8.26	+64.9%	7.50	8.26	7.50	10,000
Jan 2026	5.01	−8.6%	5.58	5.80	4.74	8,42,000
Dec 2025	5.48	−7.9%	5.84	5.84	4.72	17,48,000
Nov 2025	5.95	−16.1%	7.23	7.66	5.95	16,36,000
Oct 2025	7.09	+43.2%	5.04	7.09	4.94	25,32,000
Sep 2025	4.95	+50.5%	3.35	4.95	3.35	11,64,000
Aug 2025	3.29	−1.5%	3.28	3.34	3.11	5,30,000
Jul 2025	3.34	−21.8%	4.32	4.32	3.34	6,78,000
Jun 2025	4.27	+11.5%	3.90	4.28	3.78	12,06,000
May 2025	3.83	+22.8%	3.18	3.94	3.18	9,82,000
Apr 2025	3.12	−9.6%	3.39	3.42	2.99	7,74,000
Mar 2025	3.45	−12.7%	3.88	4.12	3.45	18,82,000
Feb 2025	3.95	+25.4%	3.15	4.14	3.05	11,60,000
Jan 2025	3.15	−18.6%	3.80	3.80	2.97	22,20,000
Dec 2024	3.87	−16.8%	4.69	5.00	3.87	12,96,000
Nov 2024	4.65	+9.4%	4.33	5.17	4.25	18,98,000
Oct 2024	4.25	−20.7%	5.26	5.26	4.12	19,58,000
Sep 2024	5.36	−34.2%	7.75	7.75	5.24	24,08,000
Aug 2024	8.15	−59.1%	20.59	20.85	8.15	11,62,000
Jul 2024	19.92	−18.7%	25.00	25.00	19.00	14,64,000
Jun 2024	24.50	+4.6%	24.00	26.50	20.70	12,22,000
May 2024	23.42	+14.0%	21.10	25.54	20.20	18,16,000
Apr 2024	20.54	−0.6%	21.00	22.93	19.88	4,66,000
Mar 2024	20.67	−9.9%	22.10	23.70	19.00	4,82,000
Feb 2024	22.95	+0.1%	21.81	24.00	20.51	19,22,000
Jan 2024	22.93	+34.3%	18.00	24.20	16.05	66,78,000
Dec 2023	17.07	−7.8%	19.00	21.42	16.53	11,96,000
Nov 2023	18.52	−15.0%	21.77	23.89	18.00	17,02,000
Oct 2023	21.80	−6.6%	22.50	25.80	19.10	6,12,000
Sep 2023	23.35	−5.7%	25.99	26.95	21.45	2,36,000
Aug 2023	24.75	−0.2%	25.85	26.50	22.00	5,22,000
Jul 2023	24.80	−5.8%	27.00	27.75	23.76	11,96,000
Jun 2023	26.34	−31.9%	38.00	40.10	22.71	31,74,000
May 2023	38.67	+16.2%	34.93	41.10	29.91	15,54,000
Apr 2023	33.27	+18.8%	28.99	35.14	24.23	10,52,000
Mar 2023	28.00	+29.0%	22.70	31.89	22.06	7,62,000
Feb 2023	21.70	−5.2%	22.05	22.05	18.00	9,86,000
Jan 2023	22.90	+15.9%	18.00	26.50	15.75	8,72,000
Dec 2022	19.75	+9.7%	17.15	20.95	16.45	76,000
Nov 2022	18.00	+9.1%	15.70	18.90	15.70	60,000
Oct 2022	16.50	−8.3%	17.45	17.45	15.05	50,000
Sep 2022	18.00	+1.1%	19.58	19.85	17.01	1,18,000
Aug 2022	17.80	+18.7%	13.71	17.84	12.00	1,66,000
Jul 2022	15.00	−27.0%	23.80	23.80	15.00	1,22,000
Jun 2022	20.55	+14.8%	18.00	20.80	16.00	16,000
May 2022	17.90	−8.2%	19.25	20.60	16.50	1,00,000
Apr 2022	19.50	+2.4%	19.20	22.00	19.20	1,02,000
Mar 2022	19.05	−6.2%	21.30	22.35	17.30	7,20,000
Feb 2022	20.30	−29.8%	27.50	27.50	18.40	90,000
Jan 2022	28.90	+36.0%	22.00	33.80	19.70	4,92,000
Dec 2021	21.25	+27.2%	16.50	22.80	16.00	1,42,000
Nov 2021	16.70	+2.8%	16.50	24.85	16.45	1,64,000
Oct 2021	16.25	−19.8%	19.25	22.25	16.25	1,32,000
Sep 2021	20.25	+45.7%	14.20	23.00	14.20	2,72,000
Aug 2021	13.90	−36.5%	20.85	20.85	12.05	78,000
Jul 2021	21.90	−9.7%	23.05	23.05	21.90	4,000
Jun 2021	24.25	+31.4%	19.25	29.00	19.25	3,52,000
May 2021	18.45	+16.1%	15.10	18.50	12.40	3,38,000
Apr 2021	15.89	+41.2%	11.50	19.44	11.00	2,82,000
Mar 2021	11.25	−17.9%	13.31	14.99	11.00	3,34,000
Feb 2021	13.70	+20.2%	11.20	15.00	10.40	92,000
Jan 2021	11.40	−19.7%	14.20	14.20	11.40	28,000
Dec 2020	14.20	−0.7%	14.00	15.90	13.90	46,000
Nov 2020	14.30	+16.7%	11.50	15.10	10.60	42,000
Oct 2020	12.25	−3.9%	12.50	12.80	10.25	28,000
Sep 2020	12.75	−15.0%	14.40	15.50	12.50	50,000
Aug 2020	15.00	+14.1%	13.50	16.70	13.50	78,000
Jul 2020	13.15	−14.3%	14.70	15.75	13.15	40,000
Jun 2020	15.35	+7.0%	14.45	18.23	14.20	96,000
May 2020	14.35	−33.3%	23.60	23.60	14.35	34,000
Apr 2020	21.50	+43.3%	15.90	27.50	12.40	1,72,000
Mar 2020	15.00	−10.2%	15.60	17.25	12.25	3,42,000
Feb 2020	16.70	−1.8%	17.45	21.00	16.20	5,82,000
Jan 2020	17.00	+4.3%	16.00	18.00	16.00	3,50,000
Dec 2019	16.30	+14.4%	13.56	17.50	13.56	46,000
Nov 2019	14.25	−30.5%	20.25	22.50	13.95	1,40,000
Oct 2019	20.50	+8.2%	18.95	21.50	16.90	5,98,000
Sep 2019	18.95	−59.7%	45.50	45.55	17.20	1,22,000
Aug 2019	47.00	−16.8%	48.50	54.00	47.00	28,000
Jul 2019	56.50	−0.9%	56.90	57.50	48.00	70,000
Jun 2019	57.00	−5.6%	60.00	60.00	53.00	3,88,000
May 2019	60.40	–	62.00	62.90	58.90	36,42,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	31.57	31.57	31.57	31.57	31.57	411
26 Oct 2026	30.96	30.96	30.96	30.96	30.96	685
23 Oct 2026	30.36	30.36	30.36	30.36	30.36	685
22 Oct 2026	29.77	29.77	29.77	29.77	29.77	137
21 Oct 2026	29.19	29.19	29.19	29.19	29.19	8,083
19 Oct 2026	28.62	28.62	28.62	28.62	28.62	137
16 Oct 2026	28.06	28.06	28.06	28.06	28.06	137
15 Oct 2026	27.51	27.51	27.51	27.51	27.51	137
14 Oct 2026	26.98	26.98	26.98	26.98	26.98	137
13 Oct 2026	26.46	26.46	26.46	26.46	26.46	7,124
9 Oct 2026	25.95	25.95	25.95	25.95	25.95	137
7 Oct 2026	25.45	25.45	25.45	25.45	25.45	274
5 Oct 2026	24.96	24.96	24.96	24.96	24.96	137
1 Oct 2026	24.48	24.48	24.48	24.48	24.48	548
30 Sep 2026	24.00	24.00	24.00	24.00	24.00	137
29 Sep 2026	23.53	23.53	23.53	23.53	23.53	137
28 Sep 2026	23.07	23.07	23.07	23.07	23.07	274
25 Sep 2026	22.62	22.62	22.62	22.62	22.62	274
24 Sep 2026	22.18	22.18	22.18	22.18	22.18	17,947
23 Sep 2026	21.75	21.75	21.75	21.75	21.75	137
22 Sep 2026	20.72	20.72	20.72	20.72	20.72	137
21 Sep 2026	19.74	19.74	19.74	19.74	19.74	137

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
9 Apr 2026	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 21 Jan 2026), and the action's terms do not account for the move. Not adjusted for.
19 Aug 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.