Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,163.75
-36.15 (-3.01%)
At close: Dec 5, 2025
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,184.00 | 1,189.65 | 1,159.50 | 1,173.75 | 1,173.75 | -0.69% | 15,363 |
| Nov 10, 2025 | 1,289.35 | 1,289.35 | 1,174.10 | 1,181.85 | 1,181.85 | -5.56% | 30,964 |
| Nov 7, 2025 | 1,253.05 | 1,279.65 | 1,247.00 | 1,251.45 | 1,251.45 | -2.25% | 393,731 |
| Nov 6, 2025 | 1,243.05 | 1,290.80 | 1,228.25 | 1,280.20 | 1,280.20 | 2.51% | 184,013 |
| Nov 4, 2025 | 1,276.35 | 1,281.60 | 1,244.50 | 1,248.90 | 1,248.90 | -2.10% | 277,052 |
| Nov 3, 2025 | 1,314.00 | 1,314.00 | 1,261.00 | 1,275.75 | 1,275.75 | -2.91% | 25,211 |
| 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 |