Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,354.10
-13.35 (-0.98%)
At close: Sep 19, 2025
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,346.00 | 1,377.00 | 1,343.00 | 1,372.60 | 1,372.11 | 2.20% | 9,774 |
| Aug 18, 2025 | 1,379.40 | 1,390.00 | 1,332.15 | 1,343.00 | 1,342.52 | -2.33% | 25,108 |
| Aug 14, 2025 | 1,375.85 | 1,383.15 | 1,353.30 | 1,375.05 | 1,374.56 | 1.41% | 12,581 |
| Aug 13, 2025 | 1,380.00 | 1,392.35 | 1,347.35 | 1,355.90 | 1,355.41 | -1.73% | 8,567 |
| Aug 12, 2025 | 1,397.45 | 1,401.80 | 1,375.00 | 1,379.75 | 1,379.25 | -0.53% | 6,821 |
| Aug 11, 2025 | 1,415.00 | 1,440.45 | 1,383.00 | 1,387.10 | 1,386.60 | -2.56% | 24,730 |
| Aug 8, 2025 | 1,364.05 | 1,455.85 | 1,361.65 | 1,423.55 | 1,423.04 | 7.39% | 123,805 |
| Aug 7, 2025 | 1,338.50 | 1,340.00 | 1,308.80 | 1,325.60 | 1,325.12 | -1.01% | 12,717 |
| Aug 6, 2025 | 1,328.00 | 1,344.70 | 1,317.70 | 1,339.10 | 1,338.62 | 0.82% | 13,107 |
| Aug 5, 2025 | 1,322.80 | 1,330.30 | 1,303.00 | 1,328.15 | 1,327.67 | 0.30% | 21,715 |
| Aug 4, 2025 | 1,359.95 | 1,359.95 | 1,314.80 | 1,324.20 | 1,323.72 | -1.03% | 13,426 |
| Aug 1, 2025 | 1,300.05 | 1,358.70 | 1,300.05 | 1,337.95 | 1,337.47 | 2.07% | 6,583 |
| Jul 31, 2025 | 1,290.00 | 1,327.80 | 1,290.00 | 1,310.85 | 1,310.38 | 0.33% | 12,859 |
| Jul 30, 2025 | 1,330.55 | 1,355.80 | 1,299.05 | 1,306.50 | 1,306.03 | -1.88% | 16,022 |
| Jul 29, 2025 | 1,360.25 | 1,385.20 | 1,324.55 | 1,331.55 | 1,331.07 | -1.50% | 13,756 |
| Jul 28, 2025 | 1,323.00 | 1,392.00 | 1,314.85 | 1,351.85 | 1,351.36 | 2.21% | 19,880 |
| Jul 25, 2025 | 1,330.95 | 1,343.20 | 1,317.10 | 1,322.65 | 1,322.17 | - | 8,699 |
| Jul 24, 2025 | 1,315.00 | 1,342.10 | 1,310.00 | 1,322.70 | 1,322.22 | 0.75% | 22,061 |
| Jul 23, 2025 | 1,300.10 | 1,320.00 | 1,285.00 | 1,312.85 | 1,312.38 | 1.74% | 13,699 |
| Jul 22, 2025 | 1,309.25 | 1,309.25 | 1,284.40 | 1,290.40 | 1,289.94 | -0.70% | 8,193 |
| Jul 21, 2025 | 1,318.50 | 1,323.85 | 1,295.00 | 1,299.50 | 1,299.03 | -1.44% | 5,256 |
| Jul 18, 2025 | 1,344.55 | 1,344.55 | 1,313.30 | 1,318.50 | 1,318.03 | -1.94% | 7,453 |
| Jul 17, 2025 | 1,349.75 | 1,349.95 | 1,333.40 | 1,344.60 | 1,344.12 | 0.47% | 8,439 |
| Jul 16, 2025 | 1,324.15 | 1,348.00 | 1,324.15 | 1,338.30 | 1,337.82 | 0.95% | 13,448 |
| Jul 15, 2025 | 1,329.95 | 1,345.00 | 1,318.55 | 1,325.75 | 1,325.27 | -0.08% | 14,609 |
| Jul 14, 2025 | 1,302.05 | 1,331.80 | 1,294.50 | 1,326.80 | 1,326.32 | 1.62% | 37,034 |
| Jul 11, 2025 | 1,301.00 | 1,312.10 | 1,287.05 | 1,305.60 | 1,305.13 | 0.29% | 27,637 |
| Jul 10, 2025 | 1,278.60 | 1,305.00 | 1,261.45 | 1,301.80 | 1,301.33 | 1.81% | 22,767 |