Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,082.35
+3.40 (0.32%)
At close: Apr 21, 2026
BOM:543654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,087.55 | 1,089.00 | 1,075.70 | 1,082.35 | 1,082.35 | 0.32% | 2,216 |
| Apr 20, 2026 | 1,071.00 | 1,099.00 | 1,071.00 | 1,078.95 | 1,078.95 | -0.97% | 7,902 |
| Apr 17, 2026 | 1,094.00 | 1,094.00 | 1,068.00 | 1,089.55 | 1,089.55 | -0.41% | 15,751 |
| Apr 16, 2026 | 1,104.15 | 1,104.15 | 1,077.25 | 1,094.00 | 1,094.00 | 0.56% | 3,891 |
| Apr 15, 2026 | 1,082.20 | 1,101.85 | 1,071.35 | 1,087.95 | 1,087.95 | 2.54% | 6,325 |
| Apr 13, 2026 | 1,050.00 | 1,074.75 | 1,030.00 | 1,060.95 | 1,060.95 | -0.40% | 4,936 |
| Apr 10, 2026 | 1,071.05 | 1,082.50 | 1,059.50 | 1,065.20 | 1,065.20 | 1.40% | 8,176 |
| Apr 9, 2026 | 1,058.60 | 1,076.30 | 1,045.20 | 1,050.45 | 1,050.45 | -0.77% | 3,431 |
| Apr 8, 2026 | 1,084.85 | 1,084.85 | 1,048.00 | 1,058.65 | 1,058.65 | 2.67% | 5,079 |
| Apr 7, 2026 | 1,022.25 | 1,037.25 | 1,013.25 | 1,031.15 | 1,031.15 | -0.25% | 8,637 |
| Apr 6, 2026 | 993.00 | 1,035.00 | 983.75 | 1,033.70 | 1,033.70 | 3.26% | 15,407 |
| Apr 2, 2026 | 980.00 | 1,004.90 | 959.85 | 1,001.05 | 1,001.05 | 1.11% | 13,159 |
| Apr 1, 2026 | 970.35 | 996.60 | 963.75 | 990.05 | 990.05 | 2.94% | 12,341 |
| Mar 30, 2026 | 955.20 | 981.35 | 955.20 | 961.75 | 961.75 | -2.30% | 12,377 |
| Mar 27, 2026 | 1,008.55 | 1,011.20 | 980.00 | 984.35 | 984.35 | -2.67% | 28,820 |
| 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 |