Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,048.20
-26.50 (-2.47%)
At close: Jan 21, 2026
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,172.80 | 1,197.50 | 1,155.25 | 1,193.75 | 1,193.75 | 1.45% | 11,802 |
| Jan 9, 2026 | 1,187.50 | 1,215.15 | 1,171.35 | 1,176.70 | 1,176.70 | -2.03% | 12,713 |
| Jan 8, 2026 | 1,226.55 | 1,232.05 | 1,197.75 | 1,201.10 | 1,201.10 | -2.92% | 4,592 |
| Jan 7, 2026 | 1,245.80 | 1,245.80 | 1,204.85 | 1,237.25 | 1,237.25 | 2.21% | 11,871 |
| Jan 6, 2026 | 1,240.00 | 1,244.20 | 1,205.05 | 1,210.55 | 1,210.55 | -2.17% | 7,291 |
| Jan 5, 2026 | 1,223.65 | 1,239.90 | 1,212.00 | 1,237.40 | 1,237.40 | 1.71% | 6,780 |
| Jan 2, 2026 | 1,214.90 | 1,219.40 | 1,202.10 | 1,216.65 | 1,216.65 | 2.06% | 16,885 |
| Jan 1, 2026 | 1,190.35 | 1,198.35 | 1,184.00 | 1,192.05 | 1,192.05 | 0.51% | 4,393 |
| Dec 31, 2025 | 1,155.40 | 1,188.00 | 1,151.00 | 1,185.95 | 1,185.95 | 2.84% | 7,993 |
| Dec 30, 2025 | 1,163.25 | 1,163.25 | 1,144.70 | 1,153.20 | 1,153.20 | -0.13% | 6,584 |
| Dec 29, 2025 | 1,163.85 | 1,169.25 | 1,151.20 | 1,154.65 | 1,154.65 | -1.64% | 7,906 |
| Dec 26, 2025 | 1,197.75 | 1,197.75 | 1,168.00 | 1,173.85 | 1,173.85 | -1.51% | 8,057 |
| Dec 24, 2025 | 1,187.90 | 1,194.20 | 1,172.05 | 1,191.80 | 1,191.80 | 0.33% | 3,688 |
| Dec 23, 2025 | 1,165.05 | 1,190.00 | 1,164.00 | 1,187.90 | 1,187.90 | 1.62% | 10,233 |
| Dec 22, 2025 | 1,156.35 | 1,171.85 | 1,148.10 | 1,168.95 | 1,168.95 | -0.01% | 5,836 |
| Dec 19, 2025 | 1,131.20 | 1,175.15 | 1,131.20 | 1,169.05 | 1,169.05 | 1.48% | 3,673 |
| Dec 18, 2025 | 1,131.05 | 1,157.50 | 1,117.00 | 1,152.05 | 1,152.05 | 0.82% | 6,763 |
| Dec 17, 2025 | 1,141.05 | 1,149.10 | 1,130.55 | 1,142.65 | 1,142.65 | 0.28% | 3,874 |
| Dec 16, 2025 | 1,138.45 | 1,145.55 | 1,133.95 | 1,139.50 | 1,139.50 | -0.88% | 5,068 |
| Dec 15, 2025 | 1,178.40 | 1,178.40 | 1,139.25 | 1,149.65 | 1,149.65 | -0.23% | 3,263 |
| Dec 12, 2025 | 1,147.25 | 1,158.00 | 1,144.00 | 1,152.35 | 1,152.35 | 0.62% | 8,059 |
| Dec 11, 2025 | 1,151.20 | 1,157.35 | 1,137.65 | 1,145.25 | 1,145.25 | -1.06% | 7,557 |
| Dec 10, 2025 | 1,175.90 | 1,175.90 | 1,152.00 | 1,157.55 | 1,157.55 | -1.00% | 3,172 |
| Dec 9, 2025 | 1,185.95 | 1,185.95 | 1,145.90 | 1,169.25 | 1,169.25 | 0.88% | 6,987 |
| Dec 8, 2025 | 1,170.75 | 1,173.80 | 1,151.20 | 1,159.05 | 1,159.05 | -0.40% | 11,655 |
| Dec 5, 2025 | 1,183.85 | 1,205.00 | 1,156.70 | 1,163.75 | 1,163.75 | -3.01% | 14,922 |
| Dec 4, 2025 | 1,249.45 | 1,249.45 | 1,185.70 | 1,199.90 | 1,199.90 | -0.88% | 5,590 |
| Dec 3, 2025 | 1,222.05 | 1,222.05 | 1,194.45 | 1,210.50 | 1,210.50 | -0.98% | 3,468 |
| Dec 2, 2025 | 1,239.00 | 1,239.00 | 1,205.95 | 1,222.50 | 1,222.50 | -1.76% | 28,407 |
| Dec 1, 2025 | 1,246.70 | 1,257.00 | 1,233.95 | 1,244.45 | 1,244.45 | -0.10% | 5,650 |
| Nov 28, 2025 | 1,253.45 | 1,257.85 | 1,233.10 | 1,245.65 | 1,245.65 | -0.63% | 11,227 |
| Nov 27, 2025 | 1,267.40 | 1,281.05 | 1,242.10 | 1,253.50 | 1,253.50 | -0.76% | 5,766 |
| Nov 26, 2025 | 1,259.95 | 1,267.00 | 1,242.95 | 1,263.10 | 1,263.10 | 0.97% | 8,692 |
| Nov 25, 2025 | 1,245.50 | 1,257.90 | 1,217.60 | 1,250.95 | 1,250.95 | -0.06% | 10,271 |
| Nov 24, 2025 | 1,216.00 | 1,258.70 | 1,216.00 | 1,251.65 | 1,251.65 | 2.06% | 4,172 |
| Nov 21, 2025 | 1,216.55 | 1,229.00 | 1,214.85 | 1,226.35 | 1,226.35 | 1.12% | 5,795 |
| Nov 20, 2025 | 1,209.95 | 1,215.80 | 1,191.50 | 1,212.80 | 1,212.80 | 1.12% | 11,448 |
| Nov 19, 2025 | 1,198.95 | 1,205.00 | 1,186.20 | 1,199.40 | 1,199.40 | 0.78% | 8,163 |
| Nov 18, 2025 | 1,204.15 | 1,205.00 | 1,177.00 | 1,190.15 | 1,190.15 | -1.17% | 10,028 |
| Nov 17, 2025 | 1,173.25 | 1,212.75 | 1,173.25 | 1,204.20 | 1,204.20 | 2.44% | 30,357 |
| Nov 14, 2025 | 1,201.10 | 1,205.10 | 1,172.00 | 1,175.55 | 1,175.55 | -2.13% | 5,730 |
| Nov 13, 2025 | 1,179.05 | 1,209.95 | 1,174.45 | 1,201.10 | 1,201.10 | 2.25% | 14,046 |
| Nov 12, 2025 | 1,194.80 | 1,194.80 | 1,147.45 | 1,174.65 | 1,174.65 | 0.08% | 19,796 |