Price Data Selection & Download
Looks Health Services Share Price All Time Records & Statistics (May 2012 - Sep 2026)
2379 daily OHLCV records on BSE from May 2012 to Sept. 2026. Review LOOKS PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹437.00
December 05, 2013
BSE Exchange
Share Price All Time Low
₹1.19
October 23, 2020
BSE Exchange
Highest Volume Trading Day
2,092,375
September 27, 2021 • ₹19.74
BSE Exchange
Share Price History Data (May 2012 - Sep 2026)
LOOKS daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹10.01 | ₹10.01 | ₹9.32 | ₹9.53 | 6,112 |
| 2026-09-17 | ₹9.30 | ₹9.81 | ₹9.02 | ₹9.81 | 28,284 |
| 2026-09-16 | ₹9.34 | ₹9.77 | ₹9.34 | ₹9.35 | 3,190 |
| 2026-09-15 | ₹9.38 | ₹9.89 | ₹9.00 | ₹9.83 | 17,121 |
| 2026-09-11 | ₹9.80 | ₹10.00 | ₹9.44 | ₹9.45 | 4,244 |
| 2026-09-10 | ₹9.71 | ₹10.40 | ₹9.71 | ₹9.93 | 1,365 |
| 2026-09-09 | ₹9.97 | ₹10.46 | ₹9.48 | ₹10.16 | 32,765 |
| 2026-09-08 | ₹10.09 | ₹10.50 | ₹9.54 | ₹9.97 | 12,463 |
| 2026-09-07 | ₹10.25 | ₹10.25 | ₹9.55 | ₹10.04 | 23,532 |
| 2026-09-04 | ₹10.30 | ₹10.85 | ₹10.00 | ₹10.05 | 20,140 |
| 2026-09-03 | ₹10.56 | ₹11.01 | ₹10.03 | ₹10.46 | 37,629 |
| 2026-09-02 | ₹10.08 | ₹10.56 | ₹9.56 | ₹10.55 | 74,078 |
| 2026-09-01 | ₹9.41 | ₹10.08 | ₹9.12 | ₹10.06 | 10,117 |
| 2026-08-31 | ₹9.00 | ₹9.70 | ₹8.96 | ₹9.60 | 13,379 |
| 2026-08-28 | ₹9.30 | ₹9.45 | ₹9.27 | ₹9.27 | 5,199 |
| 2026-08-27 | ₹9.12 | ₹9.30 | ₹9.12 | ₹9.30 | 4,027 |
| 2026-08-26 | ₹9.12 | ₹9.12 | ₹9.12 | ₹9.12 | 1,744 |
| 2026-08-25 | ₹8.95 | ₹8.95 | ₹8.61 | ₹8.95 | 10,644 |
| 2026-08-24 | ₹8.78 | ₹8.78 | ₹8.78 | ₹8.78 | 2,725 |
| 2026-08-21 | ₹8.65 | ₹8.65 | ₹8.56 | ₹8.61 | 2,753 |
| 2026-08-20 | ₹8.75 | ₹8.75 | ₹8.73 | ₹8.73 | 614 |
| 2026-08-19 | ₹8.96 | ₹8.96 | ₹8.90 | ₹8.90 | 353 |
| 2026-08-18 | ₹9.00 | ₹9.18 | ₹8.90 | ₹9.00 | 1,764 |
| 2026-08-17 | ₹9.00 | ₹9.00 | ₹8.88 | ₹9.00 | 4,382 |
| 2026-08-14 | ₹9.10 | ₹9.10 | ₹9.06 | ₹9.06 | 341 |
| 2026-08-13 | ₹9.24 | ₹9.24 | ₹9.24 | ₹9.24 | 17 |
| 2026-08-12 | ₹9.42 | ₹9.42 | ₹9.42 | ₹9.42 | 115 |
| 2026-08-11 | ₹9.76 | ₹9.76 | ₹9.61 | ₹9.61 | 240 |
| 2026-08-10 | ₹9.80 | ₹9.99 | ₹9.80 | ₹9.80 | 1,616 |
| 2026-08-07 | ₹9.80 | ₹10.00 | ₹9.80 | ₹9.80 | 3,055 |
| 2026-08-06 | ₹10.15 | ₹10.15 | ₹10.00 | ₹10.00 | 11,444 |
| 2026-08-05 | ₹9.96 | ₹9.96 | ₹9.94 | ₹9.96 | 33,733 |
| 2026-08-04 | ₹9.77 | ₹9.77 | ₹9.77 | ₹9.77 | 10,647 |
| 2026-08-03 | ₹9.58 | ₹9.58 | ₹9.57 | ₹9.58 | 3,232 |
| 2026-07-31 | ₹9.56 | ₹9.56 | ₹9.40 | ₹9.40 | 6,001 |
| 2026-07-30 | ₹9.38 | ₹9.56 | ₹9.21 | ₹9.56 | 6,321 |
| 2026-07-29 | ₹9.57 | ₹9.57 | ₹9.38 | ₹9.38 | 5,282 |
| 2026-07-28 | ₹9.65 | ₹9.65 | ₹9.46 | ₹9.57 | 6,454 |
| 2026-07-27 | ₹9.41 | ₹9.65 | ₹9.41 | ₹9.65 | 19,242 |
| 2026-07-24 | ₹9.70 | ₹9.70 | ₹9.60 | ₹9.60 | 10,712 |
| 2026-07-23 | ₹9.51 | ₹9.72 | ₹9.51 | ₹9.51 | 38,041 |
| 2026-07-22 | ₹9.39 | ₹9.55 | ₹9.39 | ₹9.55 | 12,004 |
| 2026-07-21 | ₹9.61 | ₹10.18 | ₹9.43 | ₹9.58 | 19,692 |
| 2026-07-20 | ₹9.57 | ₹10.04 | ₹9.14 | ₹9.84 | 65,074 |
| 2026-07-17 | ₹9.15 | ₹9.57 | ₹9.15 | ₹9.57 | 30,719 |
| 2026-07-16 | ₹8.31 | ₹9.12 | ₹8.31 | ₹9.12 | 12,445 |
| 2026-07-15 | ₹8.25 | ₹8.69 | ₹8.23 | ₹8.69 | 7,819 |
| 2026-07-14 | ₹8.14 | ₹8.97 | ₹8.14 | ₹8.28 | 22,570 |
| 2026-07-13 | ₹8.38 | ₹8.55 | ₹8.30 | ₹8.55 | 3,416 |
| 2026-07-10 | ₹8.71 | ₹8.71 | ₹8.16 | ₹8.55 | 7,516 |
| 2026-07-09 | ₹8.21 | ₹8.89 | ₹8.13 | ₹8.56 | 12,384 |
| 2026-07-08 | ₹8.66 | ₹8.66 | ₹8.26 | ₹8.55 | 2,708 |
| 2026-07-07 | ₹8.31 | ₹8.84 | ₹8.13 | ₹8.66 | 17,027 |
| 2026-07-06 | ₹8.29 | ₹8.60 | ₹8.28 | ₹8.48 | 8,179 |
| 2026-07-03 | ₹8.71 | ₹9.33 | ₹8.55 | ₹8.65 | 48,010 |
| 2026-07-02 | ₹9.14 | ₹9.68 | ₹8.87 | ₹8.89 | 14,502 |
| 2026-07-01 | ₹8.74 | ₹9.39 | ₹8.61 | ₹9.33 | 14,256 |
| 2026-06-30 | ₹8.66 | ₹9.25 | ₹8.62 | ₹9.03 | 19,527 |
| 2026-06-29 | ₹9.35 | ₹9.50 | ₹9.07 | ₹9.07 | 10,791 |
| 2026-06-25 | ₹9.23 | ₹9.70 | ₹9.23 | ₹9.54 | 19,660 |
| 2026-06-24 | ₹9.47 | ₹9.95 | ₹9.12 | ₹9.71 | 9,325 |
| 2026-06-23 | ₹9.22 | ₹9.79 | ₹9.19 | ₹9.59 | 30,407 |
| 2026-06-22 | ₹10.04 | ₹10.04 | ₹9.48 | ₹9.67 | 7,236 |
| 2026-06-19 | ₹10.00 | ₹10.55 | ₹9.67 | ₹9.97 | 30,931 |
| 2026-06-18 | ₹10.60 | ₹10.94 | ₹10.05 | ₹10.17 | 41,162 |
| 2026-06-17 | ₹10.63 | ₹10.74 | ₹9.75 | ₹10.57 | 78,578 |
| 2026-06-16 | ₹9.34 | ₹10.27 | ₹9.31 | ₹10.23 | 133,168 |
| 2026-06-15 | ₹10.75 | ₹10.75 | ₹9.78 | ₹9.79 | 51,000 |
| 2026-06-12 | ₹10.28 | ₹10.29 | ₹9.42 | ₹10.29 | 112,030 |
| 2026-06-11 | ₹9.80 | ₹9.80 | ₹8.89 | ₹9.80 | 93,198 |
| 2026-06-10 | ₹9.50 | ₹9.50 | ₹8.75 | ₹9.34 | 154,101 |
| 2026-06-09 | ₹9.05 | ₹9.05 | ₹9.05 | ₹9.05 | 16,415 |
| 2026-06-08 | ₹8.50 | ₹8.62 | ₹7.80 | ₹8.62 | 134,705 |
| 2026-06-05 | ₹8.21 | ₹8.21 | ₹8.21 | ₹8.21 | 26,050 |
| 2026-06-04 | ₹7.80 | ₹7.82 | ₹7.77 | ₹7.82 | 13,729 |
| 2026-06-03 | ₹7.45 | ₹7.45 | ₹7.45 | ₹7.45 | 13,387 |
| 2026-06-02 | ₹7.09 | ₹7.10 | ₹6.92 | ₹7.10 | 61,085 |
| 2026-06-01 | ₹6.64 | ₹6.83 | ₹6.36 | ₹6.77 | 33,516 |
| 2026-05-29 | ₹6.32 | ₹6.51 | ₹5.91 | ₹6.51 | 48,852 |
| 2026-05-27 | ₹6.19 | ₹6.20 | ₹5.76 | ₹6.20 | 45,486 |
| 2026-05-26 | ₹5.45 | ₹5.99 | ₹5.45 | ₹5.91 | 41,697 |
| 2026-05-25 | ₹5.75 | ₹5.96 | ₹5.56 | ₹5.71 | 7,421 |
| 2026-05-22 | ₹6.07 | ₹6.07 | ₹5.63 | ₹5.73 | 10,411 |
| 2026-05-21 | ₹5.60 | ₹5.90 | ₹5.52 | ₹5.86 | 22,163 |
| 2026-05-20 | ₹5.98 | ₹6.09 | ₹5.61 | ₹5.71 | 15,731 |
| 2026-05-19 | ₹6.12 | ₹6.18 | ₹5.81 | ₹5.86 | 30,240 |
| 2026-05-18 | ₹6.00 | ₹6.20 | ₹5.70 | ₹6.11 | 15,097 |
| 2026-05-15 | ₹5.66 | ₹6.18 | ₹5.66 | ₹6.00 | 12,242 |
| 2026-05-14 | ₹6.06 | ₹6.06 | ₹5.86 | ₹5.90 | 4,004 |
| 2026-05-13 | ₹6.14 | ₹6.14 | ₹5.88 | ₹6.09 | 19,447 |
| 2026-05-12 | ₹6.24 | ₹6.24 | ₹5.69 | ₹5.85 | 10,835 |
| 2026-05-11 | ₹6.21 | ₹6.21 | ₹5.87 | ₹5.96 | 6,872 |
| 2026-05-08 | ₹5.72 | ₹6.19 | ₹5.72 | ₹6.17 | 10,010 |
| 2026-05-07 | ₹6.18 | ₹6.18 | ₹5.85 | ₹6.00 | 5,958 |
| 2026-05-06 | ₹5.99 | ₹6.24 | ₹5.72 | ₹6.13 | 8,224 |
| 2026-05-05 | ₹6.20 | ₹6.38 | ₹5.79 | ₹5.96 | 10,007 |
| 2026-05-04 | ₹5.82 | ₹6.25 | ₹5.70 | ₹6.09 | 14,133 |
| 2026-04-30 | ₹6.00 | ₹6.50 | ₹5.94 | ₹5.97 | 10,977 |
| 2026-04-29 | ₹6.42 | ₹6.42 | ₹5.85 | ₹6.25 | 1,307 |
| 2026-04-28 | ₹5.86 | ₹6.26 | ₹5.86 | ₹6.13 | 19,454 |
| 2026-04-27 | ₹6.01 | ₹6.36 | ₹5.76 | ₹5.98 | 23,756 |
| 2026-04-24 | ₹6.46 | ₹6.46 | ₹6.02 | ₹6.06 | 16,867 |
| 2026-04-23 | ₹6.33 | ₹6.52 | ₹6.02 | ₹6.33 | 15,378 |
| 2026-04-22 | ₹6.42 | ₹6.42 | ₹6.01 | ₹6.21 | 29,715 |
| 2026-04-21 | ₹6.00 | ₹6.44 | ₹5.91 | ₹6.13 | 6,195 |
| 2026-04-20 | ₹5.98 | ₹6.56 | ₹5.98 | ₹6.19 | 5,148 |
| 2026-04-17 | ₹6.13 | ₹6.42 | ₹5.88 | ₹6.27 | 27,697 |
| 2026-04-16 | ₹6.19 | ₹6.48 | ₹6.09 | ₹6.13 | 16,061 |
| 2026-04-15 | ₹6.10 | ₹6.47 | ₹5.88 | ₹6.19 | 60,087 |
| 2026-04-13 | ₹6.25 | ₹6.25 | ₹5.68 | ₹6.17 | 17,504 |
| 2026-04-10 | ₹5.81 | ₹6.21 | ₹5.68 | ₹5.97 | 28,388 |
| 2026-04-09 | ₹6.00 | ₹6.13 | ₹5.80 | ₹5.96 | 25,633 |
| 2026-04-08 | ₹6.00 | ₹6.21 | ₹5.87 | ₹6.05 | 67,707 |
| 2026-04-07 | ₹6.41 | ₹6.57 | ₹5.97 | ₹6.12 | 136,359 |
| 2026-04-06 | ₹5.70 | ₹6.28 | ₹5.70 | ₹6.28 | 118,409 |
| 2026-04-02 | ₹6.00 | ₹6.00 | ₹5.99 | ₹5.99 | 17,448 |
| 2026-04-01 | ₹6.31 | ₹6.31 | ₹6.30 | ₹6.30 | 7,926 |
| 2026-03-30 | ₹6.63 | ₹6.63 | ₹6.63 | ₹6.63 | 10,961 |
| 2026-03-27 | ₹6.97 | ₹6.97 | ₹6.97 | ₹6.97 | 870 |
| 2026-03-25 | ₹7.11 | ₹7.11 | ₹7.11 | ₹7.11 | 2,549 |
| 2026-03-24 | ₹7.25 | ₹7.28 | ₹7.25 | ₹7.25 | 15,806 |
| 2026-03-23 | ₹7.39 | ₹7.39 | ₹7.39 | ₹7.39 | 2,458 |
| 2026-03-20 | ₹7.54 | ₹7.54 | ₹7.54 | ₹7.54 | 5,092 |
| 2026-03-19 | ₹7.69 | ₹7.69 | ₹7.69 | ₹7.69 | 2,124 |
| 2026-03-18 | ₹7.84 | ₹7.84 | ₹7.84 | ₹7.84 | 880 |
| 2026-03-17 | ₹7.99 | ₹7.99 | ₹7.99 | ₹7.99 | 415 |
| 2026-03-16 | ₹8.15 | ₹8.15 | ₹8.15 | ₹8.15 | 160 |
| 2026-03-13 | ₹8.31 | ₹8.31 | ₹8.31 | ₹8.31 | 1,473 |
| 2026-03-12 | ₹8.47 | ₹8.47 | ₹8.47 | ₹8.47 | 585 |
| 2026-03-11 | ₹8.64 | ₹8.64 | ₹8.64 | ₹8.64 | 199 |
| 2026-03-10 | ₹8.81 | ₹8.81 | ₹8.81 | ₹8.81 | 321 |
| 2026-03-09 | ₹8.98 | ₹8.98 | ₹8.98 | ₹8.98 | 488 |
| 2026-03-06 | ₹9.16 | ₹9.16 | ₹9.16 | ₹9.16 | 326 |
| 2026-03-05 | ₹9.34 | ₹9.34 | ₹9.34 | ₹9.34 | 597 |
| 2026-03-04 | ₹9.53 | ₹9.53 | ₹9.53 | ₹9.53 | 14,786 |
| 2026-03-02 | ₹9.72 | ₹9.72 | ₹9.72 | ₹9.72 | 744 |
| 2026-02-27 | ₹9.91 | ₹9.91 | ₹9.91 | ₹9.91 | 1,847 |
| 2026-02-26 | ₹10.11 | ₹10.11 | ₹10.11 | ₹10.11 | 33,109 |
| 2026-02-25 | ₹10.31 | ₹10.31 | ₹10.31 | ₹10.31 | 20,602 |
| 2026-02-24 | ₹10.52 | ₹10.52 | ₹9.53 | ₹10.52 | 193,844 |
| 2026-02-23 | ₹10.02 | ₹10.02 | ₹9.55 | ₹10.02 | 80,337 |
| 2026-02-20 | ₹9.55 | ₹9.55 | ₹8.65 | ₹9.55 | 63,533 |
| 2026-02-19 | ₹9.10 | ₹9.10 | ₹8.24 | ₹9.10 | 56,465 |
| 2026-02-18 | ₹8.37 | ₹8.67 | ₹8.37 | ₹8.67 | 95,231 |
| 2026-02-17 | ₹8.40 | ₹8.42 | ₹7.67 | ₹8.26 | 44,617 |
| 2026-02-16 | ₹8.02 | ₹8.02 | ₹7.75 | ₹8.02 | 83,199 |
| 2026-02-13 | ₹7.70 | ₹7.72 | ₹7.00 | ₹7.64 | 194,744 |
| 2026-02-12 | ₹7.54 | ₹7.56 | ₹6.86 | ₹7.36 | 51,966 |
| 2026-02-11 | ₹7.30 | ₹7.30 | ₹6.50 | ₹7.20 | 65,332 |
| 2026-02-10 | ₹7.15 | ₹7.15 | ₹6.60 | ₹6.70 | 32,789 |
| 2026-02-09 | ₹6.45 | ₹6.84 | ₹6.40 | ₹6.58 | 30,522 |
| 2026-02-06 | ₹6.72 | ₹6.72 | ₹5.54 | ₹6.27 | 58,061 |
| 2026-02-05 | ₹5.90 | ₹6.11 | ₹5.85 | ₹6.11 | 20,371 |
| 2026-02-04 | ₹5.89 | ₹6.00 | ₹5.54 | ₹5.56 | 16,073 |
| 2026-02-03 | ₹5.80 | ₹5.83 | ₹5.80 | ₹5.80 | 20,098 |
| 2026-02-02 | ₹5.32 | ₹5.58 | ₹5.32 | ₹5.56 | 10,480 |
| 2026-02-01 | ₹5.39 | ₹5.44 | ₹5.28 | ₹5.32 | 8,594 |
| 2026-01-30 | ₹5.23 | ₹5.37 | ₹4.95 | ₹5.19 | 8,287 |
| 2026-01-29 | ₹5.67 | ₹5.67 | ₹5.15 | ₹5.17 | 8,960 |
| 2026-01-28 | ₹5.57 | ₹5.57 | ₹5.40 | ₹5.42 | 14,187 |
| 2026-01-27 | ₹5.99 | ₹5.99 | ₹5.52 | ₹5.68 | 20,844 |
| 2026-01-23 | ₹6.29 | ₹6.32 | ₹5.72 | ₹5.76 | 21,995 |
| 2026-01-22 | ₹6.12 | ₹6.50 | ₹5.92 | ₹6.02 | 14,628 |
| 2026-01-21 | ₹6.23 | ₹6.54 | ₹5.92 | ₹6.20 | 35,522 |
| 2026-01-20 | ₹5.85 | ₹6.35 | ₹5.82 | ₹6.23 | 15,840 |
| 2026-01-19 | ₹6.67 | ₹6.68 | ₹6.06 | ₹6.06 | 43,973 |
| 2026-01-16 | ₹6.37 | ₹6.37 | ₹5.95 | ₹6.37 | 47,598 |
| 2026-01-14 | ₹6.07 | ₹6.07 | ₹5.91 | ₹6.07 | 26,712 |
| 2026-01-13 | ₹5.78 | ₹5.79 | ₹5.78 | ₹5.79 | 9,197 |
| 2026-01-12 | ₹5.13 | ₹5.57 | ₹5.13 | ₹5.52 | 36,768 |
| 2026-01-09 | ₹5.29 | ₹5.31 | ₹5.05 | ₹5.31 | 17,262 |
| 2026-01-08 | ₹5.00 | ₹5.20 | ₹4.80 | ₹5.06 | 7,339 |
| 2026-01-07 | ₹5.15 | ₹5.40 | ₹4.95 | ₹4.99 | 8,078 |
| 2026-01-06 | ₹5.69 | ₹5.69 | ₹5.19 | ₹5.20 | 25,911 |
| 2026-01-05 | ₹5.33 | ₹5.67 | ₹5.19 | ₹5.46 | 8,384 |
| 2026-01-02 | ₹5.88 | ₹5.88 | ₹5.41 | ₹5.45 | 8,655 |
| 2026-01-01 | ₹5.27 | ₹5.75 | ₹5.27 | ₹5.66 | 16,724 |
Looks Health Services Share Price Performance Analysis (May 2012 - Sep 2026)
LOOKS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+68.37%
₹5.66 → ₹9.53
Year to Date
Price Volatility
21.63%
Medium Volatility
Year to Date
Average Daily Volume
25,389
Year to Date Average
BSE Exchange
Looks Health Services Share Price History – Frequently Asked Questions
Common questions about LOOKS historical data and records. Analyse LOOKS promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Looks Health Services (LOOKS)?
The all-time high share price of Looks Health Services was ₹437.0 recorded on December 05, 2013 on the BSE exchange.
What is the all-time low share price of Looks Health Services (LOOKS)?
The all-time low share price of Looks Health Services was ₹1.19 recorded on October 23, 2020 on the BSE exchange.
How can I download LOOKS historical share price data?
You can download Looks Health Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LOOKS shares?
The highest trading volume day for Looks Health Services was 2,092,375 shares traded on September 27, 2021 on the BSE exchange, with share price at ₹19.74.