Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 984.35
-27.05 (-2.67%)
At close: Mar 27, 2026
BOM:543654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 975.10 | 1,044.00 | 973.00 | 1,011.40 | 1,011.40 | 3.83% | 23,274 |
| Mar 24, 2026 | 1,008.30 | 1,010.35 | 971.65 | 974.10 | 974.10 | 0.54% | 10,084 |
| Mar 23, 2026 | 1,005.00 | 1,005.00 | 966.45 | 968.90 | 968.90 | -3.59% | 10,669 |
| Mar 20, 2026 | 1,016.00 | 1,024.00 | 999.25 | 1,005.00 | 1,005.00 | -0.91% | 8,587 |
| Mar 19, 2026 | 1,034.00 | 1,039.50 | 1,011.25 | 1,014.20 | 1,014.20 | -3.11% | 13,933 |
| Mar 18, 2026 | 1,036.95 | 1,069.65 | 1,036.95 | 1,046.75 | 1,046.75 | 1.04% | 5,946 |
| Mar 17, 2026 | 1,040.90 | 1,047.05 | 1,029.25 | 1,036.00 | 1,036.00 | -0.47% | 10,658 |
| Mar 16, 2026 | 1,070.75 | 1,073.00 | 1,037.00 | 1,040.85 | 1,040.85 | -2.86% | 5,066 |
| Mar 13, 2026 | 1,102.70 | 1,102.70 | 1,065.25 | 1,071.50 | 1,071.50 | -2.85% | 3,546 |
| Mar 12, 2026 | 1,083.85 | 1,107.10 | 1,066.70 | 1,102.90 | 1,102.90 | 0.17% | 5,538 |
| Mar 11, 2026 | 1,091.95 | 1,125.55 | 1,091.95 | 1,101.00 | 1,101.00 | -0.48% | 4,678 |
| Mar 10, 2026 | 1,108.20 | 1,125.00 | 1,103.60 | 1,106.30 | 1,106.30 | 1.56% | 2,471 |
| Mar 9, 2026 | 1,107.70 | 1,107.70 | 1,078.70 | 1,089.30 | 1,089.30 | -1.84% | 5,088 |
| Mar 6, 2026 | 1,111.30 | 1,117.85 | 1,101.00 | 1,109.70 | 1,109.70 | -0.14% | 3,507 |
| Mar 5, 2026 | 1,110.50 | 1,118.80 | 1,095.75 | 1,111.25 | 1,111.25 | 0.10% | 5,852 |
| Mar 4, 2026 | 1,100.05 | 1,116.00 | 1,098.55 | 1,110.15 | 1,110.15 | -1.54% | 4,453 |
| Mar 2, 2026 | 1,051.90 | 1,134.85 | 1,051.90 | 1,127.55 | 1,127.55 | -1.17% | 13,325 |
| Feb 27, 2026 | 1,161.30 | 1,166.90 | 1,131.50 | 1,140.95 | 1,140.95 | -1.75% | 3,147 |
| Feb 26, 2026 | 1,152.05 | 1,171.20 | 1,143.95 | 1,161.25 | 1,161.25 | 0.52% | 5,588 |
| Feb 25, 2026 | 1,150.20 | 1,165.85 | 1,138.80 | 1,155.30 | 1,155.30 | 0.44% | 14,590 |
| Feb 24, 2026 | 1,154.70 | 1,159.00 | 1,140.00 | 1,150.20 | 1,150.20 | -1.33% | 3,164 |
| Feb 23, 2026 | 1,130.50 | 1,169.80 | 1,130.50 | 1,165.65 | 1,165.65 | 3.13% | 12,822 |
| Feb 20, 2026 | 1,129.20 | 1,134.40 | 1,103.90 | 1,130.25 | 1,130.25 | -0.77% | 1,030,217 |
| Feb 19, 2026 | 1,168.50 | 1,170.00 | 1,135.00 | 1,139.00 | 1,139.00 | -2.84% | 3,624 |
| Feb 18, 2026 | 1,187.60 | 1,190.00 | 1,155.80 | 1,172.25 | 1,172.25 | -0.10% | 11,370 |
| Feb 17, 2026 | 1,138.25 | 1,176.00 | 1,138.25 | 1,173.40 | 1,173.40 | 2.48% | 4,057 |
| Feb 16, 2026 | 1,145.05 | 1,150.45 | 1,131.00 | 1,145.00 | 1,145.00 | 1.01% | 3,497 |
| Feb 13, 2026 | 1,146.70 | 1,146.75 | 1,124.15 | 1,133.50 | 1,133.50 | -1.16% | 1,962 |
| Feb 12, 2026 | 1,146.00 | 1,151.05 | 1,131.00 | 1,146.75 | 1,146.75 | 0.07% | 3,771 |
| Feb 11, 2026 | 1,141.70 | 1,169.40 | 1,138.00 | 1,145.95 | 1,145.95 | 0.52% | 9,554 |
| Feb 10, 2026 | 1,147.15 | 1,177.65 | 1,135.65 | 1,140.05 | 1,140.05 | -1.77% | 3,987 |
| Feb 9, 2026 | 1,142.30 | 1,163.95 | 1,138.10 | 1,160.60 | 1,160.60 | 1.61% | 3,727 |
| Feb 6, 2026 | 1,107.10 | 1,149.40 | 1,107.10 | 1,142.20 | 1,142.20 | 3.17% | 7,774 |
| Feb 5, 2026 | 1,090.00 | 1,122.80 | 1,079.80 | 1,107.10 | 1,107.10 | -1.28% | 9,652 |
| Feb 4, 2026 | 1,124.85 | 1,132.95 | 1,066.00 | 1,121.45 | 1,121.45 | 0.67% | 17,308 |
| Feb 3, 2026 | 1,146.45 | 1,152.10 | 1,102.45 | 1,114.00 | 1,114.00 | -2.29% | 9,465 |
| Feb 2, 2026 | 1,114.00 | 1,148.85 | 1,071.80 | 1,140.15 | 1,140.15 | 1.76% | 27,830 |
| Feb 1, 2026 | 1,056.50 | 1,126.70 | 1,052.35 | 1,120.40 | 1,120.40 | 6.19% | 47,041 |
| Jan 30, 2026 | 1,048.05 | 1,074.65 | 1,022.00 | 1,055.05 | 1,055.05 | 1.99% | 14,709 |
| Jan 29, 2026 | 1,052.00 | 1,052.00 | 1,030.90 | 1,034.50 | 1,034.50 | -1.26% | 5,853 |
| Jan 28, 2026 | 1,044.70 | 1,058.25 | 1,040.00 | 1,047.65 | 1,047.65 | 0.59% | 3,541 |
| Jan 27, 2026 | 1,033.00 | 1,050.35 | 1,015.00 | 1,041.55 | 1,041.55 | 1.13% | 9,801 |
| Jan 23, 2026 | 1,067.05 | 1,067.05 | 1,025.00 | 1,029.95 | 1,029.95 | -3.35% | 10,385 |
| Jan 22, 2026 | 1,057.05 | 1,080.00 | 1,057.05 | 1,065.70 | 1,065.70 | 1.67% | 7,784 |
| Jan 21, 2026 | 1,074.70 | 1,074.95 | 1,042.00 | 1,048.20 | 1,048.20 | -2.47% | 12,464 |
| Jan 20, 2026 | 1,111.05 | 1,111.05 | 1,065.05 | 1,074.70 | 1,074.70 | -3.57% | 22,966 |
| Jan 19, 2026 | 1,140.80 | 1,140.90 | 1,109.75 | 1,114.50 | 1,114.50 | -2.61% | 15,868 |
| Jan 16, 2026 | 1,161.60 | 1,164.00 | 1,140.90 | 1,144.40 | 1,144.40 | -1.65% | 11,486 |
| Jan 14, 2026 | 1,168.70 | 1,179.85 | 1,160.00 | 1,163.55 | 1,163.55 | -0.44% | 4,813 |
| Jan 13, 2026 | 1,209.65 | 1,209.65 | 1,166.00 | 1,168.65 | 1,168.65 | -2.10% | 6,391 |