Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,314.00
-57.55 (-4.20%)
At close: Oct 31, 2025
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,369.30 | 1,375.30 | 1,301.00 | 1,314.00 | 1,314.00 | -4.20% | 13,438 |
| Oct 30, 2025 | 1,379.80 | 1,379.80 | 1,361.45 | 1,371.55 | 1,371.55 | -0.28% | 1,433 |
| Oct 29, 2025 | 1,357.95 | 1,379.95 | 1,357.95 | 1,375.40 | 1,375.40 | 1.49% | 3,674 |
| Oct 28, 2025 | 1,365.00 | 1,370.05 | 1,347.05 | 1,355.20 | 1,355.20 | 0.48% | 9,053 |
| Oct 27, 2025 | 1,379.95 | 1,379.95 | 1,337.60 | 1,348.70 | 1,348.70 | 0.11% | 5,242 |
| Oct 24, 2025 | 1,355.25 | 1,355.40 | 1,337.00 | 1,347.20 | 1,347.20 | -0.43% | 8,685 |
| Oct 23, 2025 | 1,399.95 | 1,399.95 | 1,350.30 | 1,353.05 | 1,353.05 | -2.75% | 4,124 |
| Oct 21, 2025 | 1,394.00 | 1,403.00 | 1,383.90 | 1,391.30 | 1,391.30 | 0.47% | 6,370 |
| Oct 20, 2025 | 1,379.25 | 1,394.95 | 1,367.20 | 1,384.75 | 1,384.75 | 0.93% | 9,572 |
| Oct 17, 2025 | 1,398.50 | 1,408.80 | 1,368.50 | 1,371.95 | 1,371.95 | -1.65% | 7,041 |
| Oct 16, 2025 | 1,354.30 | 1,413.90 | 1,354.30 | 1,395.00 | 1,395.00 | 3.18% | 30,893 |
| Oct 15, 2025 | 1,393.65 | 1,393.65 | 1,345.05 | 1,351.95 | 1,351.95 | -0.05% | 8,036 |
| Oct 14, 2025 | 1,352.05 | 1,359.70 | 1,347.00 | 1,352.60 | 1,352.60 | -0.66% | 5,579 |
| Oct 13, 2025 | 1,328.25 | 1,370.10 | 1,328.25 | 1,361.55 | 1,361.55 | 0.95% | 286,008 |
| Oct 10, 2025 | 1,374.00 | 1,381.20 | 1,344.35 | 1,348.75 | 1,348.75 | -1.81% | 9,261 |
| Oct 9, 2025 | 1,394.65 | 1,394.65 | 1,365.15 | 1,373.65 | 1,373.65 | -0.88% | 4,248 |
| Oct 8, 2025 | 1,355.00 | 1,392.95 | 1,347.00 | 1,385.80 | 1,385.80 | 2.38% | 17,562 |
| Oct 7, 2025 | 1,367.35 | 1,387.00 | 1,339.10 | 1,353.65 | 1,353.65 | -1.00% | 15,149 |
| Oct 6, 2025 | 1,327.20 | 1,369.00 | 1,325.65 | 1,367.35 | 1,367.35 | 2.96% | 12,202 |
| Oct 3, 2025 | 1,301.05 | 1,334.65 | 1,301.05 | 1,328.10 | 1,328.10 | 1.67% | 8,336 |
| Oct 1, 2025 | 1,311.20 | 1,323.40 | 1,295.60 | 1,306.30 | 1,306.30 | -0.54% | 3,409 |
| Sep 30, 2025 | 1,315.00 | 1,340.00 | 1,306.30 | 1,313.45 | 1,313.45 | -0.47% | 5,411 |
| Sep 29, 2025 | 1,296.00 | 1,333.00 | 1,287.05 | 1,319.60 | 1,319.60 | 1.48% | 5,893 |
| Sep 26, 2025 | 1,305.05 | 1,324.05 | 1,286.60 | 1,300.35 | 1,300.35 | -2.12% | 5,230 |
| Sep 25, 2025 | 1,301.90 | 1,331.95 | 1,301.90 | 1,328.45 | 1,328.45 | 0.68% | 1,927 |
| Sep 24, 2025 | 1,315.05 | 1,328.00 | 1,307.00 | 1,319.45 | 1,319.45 | -0.15% | 2,562 |
| Sep 23, 2025 | 1,337.50 | 1,337.90 | 1,311.60 | 1,321.45 | 1,321.45 | -0.65% | 7,554 |
| Sep 22, 2025 | 1,355.70 | 1,359.85 | 1,328.00 | 1,330.10 | 1,330.10 | -1.77% | 4,359 |
| Sep 19, 2025 | 1,378.95 | 1,378.95 | 1,350.30 | 1,354.10 | 1,354.10 | -0.98% | 5,329 |
| Sep 18, 2025 | 1,358.05 | 1,387.95 | 1,358.05 | 1,367.45 | 1,367.45 | -0.81% | 6,826 |
| Sep 17, 2025 | 1,370.55 | 1,393.00 | 1,366.60 | 1,378.65 | 1,378.65 | 1.37% | 6,967 |
| Sep 16, 2025 | 1,327.00 | 1,377.80 | 1,327.00 | 1,360.00 | 1,360.00 | 2.49% | 19,592 |
| Sep 15, 2025 | 1,322.15 | 1,335.45 | 1,316.05 | 1,327.00 | 1,327.00 | 0.37% | 8,024 |
| Sep 12, 2025 | 1,356.00 | 1,358.80 | 1,318.50 | 1,322.15 | 1,322.15 | -2.49% | 11,477 |
| Sep 11, 2025 | 1,371.95 | 1,375.10 | 1,332.40 | 1,355.90 | 1,355.90 | -0.84% | 7,350 |
| Sep 10, 2025 | 1,377.55 | 1,382.90 | 1,362.00 | 1,367.35 | 1,367.35 | -0.69% | 5,805 |
| Sep 9, 2025 | 1,380.25 | 1,392.20 | 1,372.00 | 1,376.80 | 1,376.80 | -1.13% | 8,682 |
| Sep 8, 2025 | 1,412.50 | 1,412.50 | 1,380.65 | 1,392.55 | 1,392.55 | -1.11% | 4,205 |
| Sep 5, 2025 | 1,420.15 | 1,432.45 | 1,397.95 | 1,408.15 | 1,408.15 | -0.77% | 4,663 |
| Sep 4, 2025 | 1,448.45 | 1,448.45 | 1,414.65 | 1,419.05 | 1,419.05 | -0.59% | 15,945 |
| Sep 3, 2025 | 1,409.05 | 1,454.40 | 1,394.15 | 1,427.50 | 1,427.50 | 2.78% | 15,820 |
| Sep 2, 2025 | 1,395.25 | 1,410.20 | 1,384.85 | 1,388.85 | 1,388.85 | -0.46% | 3,119 |
| Sep 1, 2025 | 1,376.00 | 1,405.65 | 1,370.00 | 1,395.25 | 1,395.25 | 1.50% | 15,446 |
| Aug 29, 2025 | 1,397.05 | 1,405.05 | 1,368.65 | 1,374.60 | 1,374.60 | -1.74% | 4,969 |
| Aug 28, 2025 | 1,400.00 | 1,425.00 | 1,386.95 | 1,399.00 | 1,399.00 | -0.07% | 16,674 |
| Aug 26, 2025 | 1,389.90 | 1,406.50 | 1,377.05 | 1,400.05 | 1,400.05 | 0.22% | 22,547 |
| Aug 25, 2025 | 1,397.00 | 1,410.35 | 1,384.30 | 1,396.95 | 1,396.95 | 0.97% | 9,345 |
| Aug 22, 2025 | 1,391.85 | 1,404.75 | 1,374.45 | 1,383.50 | 1,383.50 | -0.42% | 10,917 |
| Aug 21, 2025 | 1,437.90 | 1,437.90 | 1,360.85 | 1,389.30 | 1,388.80 | 0.87% | 5,746 |
| Aug 20, 2025 | 1,350.05 | 1,428.40 | 1,350.05 | 1,377.35 | 1,376.85 | 0.35% | 22,560 |