Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,409.25
+0.65 (0.05%)
At close: Aug 21, 2026
BOM:543654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,405.00 | 1,412.45 | 1,402.25 | 1,409.25 | 1,409.25 | 0.05% | 58,557 |
| Aug 20, 2026 | 1,429.00 | 1,429.00 | 1,401.05 | 1,408.60 | 1,408.60 | -0.74% | 10,097 |
| Aug 19, 2026 | 1,440.25 | 1,451.75 | 1,413.85 | 1,419.05 | 1,419.05 | -1.59% | 4,156 |
| Aug 18, 2026 | 1,414.00 | 1,448.00 | 1,414.00 | 1,441.95 | 1,441.95 | 1.97% | 21,410 |
| Aug 17, 2026 | 1,419.25 | 1,428.60 | 1,412.00 | 1,414.05 | 1,414.05 | -0.57% | 6,139 |
| Aug 14, 2026 | 1,385.60 | 1,430.00 | 1,385.60 | 1,422.15 | 1,422.15 | 0.83% | 13,974 |
| Aug 13, 2026 | 1,384.55 | 1,434.90 | 1,384.55 | 1,410.95 | 1,410.45 | 1.15% | 115,904 |
| Aug 12, 2026 | 1,437.30 | 1,447.15 | 1,383.45 | 1,394.95 | 1,394.46 | -3.11% | 8,170 |
| Aug 11, 2026 | 1,473.95 | 1,482.25 | 1,420.90 | 1,439.70 | 1,439.19 | -2.45% | 108,640 |
| Aug 10, 2026 | 1,461.45 | 1,490.00 | 1,461.45 | 1,475.80 | 1,475.28 | 1.43% | 17,577 |
| Aug 7, 2026 | 1,454.65 | 1,484.00 | 1,446.30 | 1,455.00 | 1,454.48 | 1.03% | 11,199 |
| Aug 6, 2026 | 1,403.15 | 1,459.90 | 1,403.15 | 1,440.10 | 1,439.59 | 2.10% | 227,660 |
| Aug 5, 2026 | 1,421.10 | 1,448.60 | 1,405.00 | 1,410.50 | 1,410.00 | -1.73% | 11,421 |
| Aug 4, 2026 | 1,443.25 | 1,444.00 | 1,415.00 | 1,435.30 | 1,434.79 | -0.63% | 7,692 |
| Aug 3, 2026 | 1,402.40 | 1,475.75 | 1,402.40 | 1,444.45 | 1,443.94 | 2.56% | 38,082 |
| Jul 31, 2026 | 1,399.95 | 1,416.30 | 1,337.20 | 1,408.40 | 1,407.90 | -0.51% | 17,712 |
| Jul 30, 2026 | 1,430.85 | 1,430.85 | 1,395.10 | 1,415.60 | 1,415.10 | -1.19% | 7,500 |
| Jul 29, 2026 | 1,397.15 | 1,437.70 | 1,397.15 | 1,432.60 | 1,432.09 | 2.47% | 13,994 |
| Jul 28, 2026 | 1,412.60 | 1,418.00 | 1,382.05 | 1,398.05 | 1,397.55 | -0.67% | 17,234 |
| Jul 27, 2026 | 1,384.30 | 1,411.00 | 1,371.20 | 1,407.50 | 1,407.00 | 2.71% | 86,230 |
| Jul 24, 2026 | 1,375.05 | 1,376.30 | 1,351.00 | 1,370.40 | 1,369.91 | -0.27% | 9,587 |
| Jul 23, 2026 | 1,346.90 | 1,401.40 | 1,346.90 | 1,374.05 | 1,373.56 | 1.50% | 40,764 |
| Jul 22, 2026 | 1,334.20 | 1,376.00 | 1,325.00 | 1,353.75 | 1,353.27 | 0.97% | 8,844 |
| Jul 21, 2026 | 1,353.15 | 1,354.95 | 1,327.85 | 1,340.80 | 1,340.32 | 0.67% | 10,445 |
| Jul 20, 2026 | 1,321.30 | 1,339.90 | 1,319.10 | 1,331.85 | 1,331.38 | 1.13% | 7,866 |
| Jul 17, 2026 | 1,328.05 | 1,335.30 | 1,313.10 | 1,316.95 | 1,316.48 | -1.06% | 1,982 |
| Jul 16, 2026 | 1,338.45 | 1,342.15 | 1,326.40 | 1,331.10 | 1,330.63 | -0.61% | 25,599 |
| Jul 15, 2026 | 1,311.55 | 1,345.00 | 1,311.55 | 1,339.30 | 1,338.83 | 1.41% | 2,300 |
| Jul 14, 2026 | 1,333.10 | 1,341.40 | 1,317.55 | 1,320.70 | 1,320.23 | -0.53% | 3,346 |
| Jul 13, 2026 | 1,336.65 | 1,345.00 | 1,325.55 | 1,327.80 | 1,327.33 | -0.66% | 1,884 |
| Jul 10, 2026 | 1,349.95 | 1,357.30 | 1,333.50 | 1,336.65 | 1,336.18 | -0.77% | 7,868 |
| Jul 9, 2026 | 1,315.80 | 1,356.25 | 1,315.80 | 1,347.05 | 1,346.57 | 3.19% | 16,680 |
| Jul 8, 2026 | 1,327.00 | 1,340.85 | 1,295.00 | 1,305.35 | 1,304.89 | -1.43% | 107,874 |
| Jul 7, 2026 | 1,350.85 | 1,350.85 | 1,312.25 | 1,324.30 | 1,323.83 | -1.87% | 3,325 |
| Jul 6, 2026 | 1,369.50 | 1,369.50 | 1,341.40 | 1,349.50 | 1,349.02 | -0.01% | 5,699 |
| Jul 3, 2026 | 1,342.65 | 1,361.20 | 1,336.70 | 1,349.60 | 1,349.12 | 0.30% | 15,087 |
| Jul 2, 2026 | 1,345.00 | 1,351.00 | 1,332.70 | 1,345.50 | 1,345.02 | 1.35% | 15,340 |
| Jul 1, 2026 | 1,311.05 | 1,343.30 | 1,311.05 | 1,327.60 | 1,327.13 | 0.99% | 16,142 |
| Jun 30, 2026 | 1,314.75 | 1,328.00 | 1,309.45 | 1,314.60 | 1,314.13 | 0.86% | 7,243 |
| Jun 29, 2026 | 1,326.35 | 1,328.85 | 1,297.60 | 1,303.40 | 1,302.94 | -0.61% | 6,180 |
| Jun 25, 2026 | 1,321.55 | 1,325.60 | 1,307.05 | 1,311.35 | 1,310.89 | -0.41% | 1,003,706 |
| Jun 24, 2026 | 1,300.00 | 1,335.00 | 1,293.00 | 1,316.70 | 1,316.23 | 0.98% | 22,858 |
| Jun 23, 2026 | 1,285.15 | 1,331.20 | 1,285.15 | 1,303.95 | 1,303.49 | 1.20% | 44,776 |
| Jun 22, 2026 | 1,284.15 | 1,293.00 | 1,262.00 | 1,288.50 | 1,288.04 | 1.91% | 8,315 |
| Jun 19, 2026 | 1,262.45 | 1,280.85 | 1,254.65 | 1,264.30 | 1,263.85 | 0.48% | 13,007 |
| Jun 18, 2026 | 1,253.00 | 1,283.50 | 1,245.95 | 1,258.25 | 1,257.80 | 0.29% | 26,019 |
| Jun 17, 2026 | 1,237.60 | 1,270.35 | 1,237.00 | 1,254.60 | 1,254.16 | 1.55% | 8,266 |
| Jun 16, 2026 | 1,200.60 | 1,255.95 | 1,200.60 | 1,235.50 | 1,235.06 | 1.51% | 11,153 |
| Jun 15, 2026 | 1,240.95 | 1,241.30 | 1,209.25 | 1,217.10 | 1,216.67 | -1.46% | 8,186 |
| Jun 12, 2026 | 1,244.95 | 1,244.95 | 1,217.00 | 1,235.15 | 1,234.71 | 0.53% | 6,692 |