Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,288.50
+24.20 (1.91%)
At close: Jun 22, 2026
BOM:543654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,284.15 | 1,293.00 | 1,262.00 | 1,288.50 | 1,288.50 | 1.91% | 8,315 |
| Jun 19, 2026 | 1,262.45 | 1,280.85 | 1,254.65 | 1,264.30 | 1,264.30 | 0.48% | 13,007 |
| Jun 18, 2026 | 1,253.00 | 1,283.50 | 1,245.95 | 1,258.25 | 1,258.25 | 0.29% | 26,019 |
| Jun 17, 2026 | 1,237.60 | 1,270.35 | 1,237.00 | 1,254.60 | 1,254.60 | 1.55% | 8,266 |
| Jun 16, 2026 | 1,200.60 | 1,255.95 | 1,200.60 | 1,235.50 | 1,235.50 | 1.51% | 11,153 |
| Jun 15, 2026 | 1,240.95 | 1,241.30 | 1,209.25 | 1,217.10 | 1,217.10 | -1.46% | 8,186 |
| Jun 12, 2026 | 1,244.95 | 1,244.95 | 1,217.00 | 1,235.15 | 1,235.15 | 0.53% | 6,692 |
| Jun 11, 2026 | 1,215.40 | 1,239.65 | 1,213.00 | 1,228.60 | 1,228.60 | 0.37% | 7,436 |
| Jun 10, 2026 | 1,234.85 | 1,255.65 | 1,215.70 | 1,224.10 | 1,224.10 | -1.45% | 6,457 |
| Jun 9, 2026 | 1,208.00 | 1,246.75 | 1,208.00 | 1,242.10 | 1,242.10 | 2.42% | 191,136 |
| Jun 8, 2026 | 1,238.05 | 1,252.00 | 1,205.45 | 1,212.75 | 1,212.75 | -2.16% | 307,597 |
| Jun 5, 2026 | 1,235.00 | 1,251.00 | 1,227.90 | 1,239.50 | 1,239.50 | 0.78% | 6,669 |
| Jun 4, 2026 | 1,191.60 | 1,235.00 | 1,191.60 | 1,229.90 | 1,229.90 | 2.52% | 4,493 |
| Jun 3, 2026 | 1,198.05 | 1,216.90 | 1,193.90 | 1,199.65 | 1,199.65 | 0.14% | 4,224 |
| Jun 2, 2026 | 1,167.60 | 1,202.00 | 1,152.00 | 1,198.00 | 1,198.00 | 2.53% | 5,353 |
| Jun 1, 2026 | 1,205.45 | 1,207.65 | 1,163.00 | 1,168.40 | 1,168.40 | -1.22% | 6,059 |
| May 29, 2026 | 1,200.35 | 1,232.00 | 1,171.55 | 1,182.80 | 1,182.80 | -2.18% | 11,203 |
| May 27, 2026 | 1,229.05 | 1,232.45 | 1,204.50 | 1,209.20 | 1,209.20 | -1.55% | 6,082 |
| May 26, 2026 | 1,269.25 | 1,269.25 | 1,223.95 | 1,228.25 | 1,228.25 | -1.62% | 8,196 |
| May 25, 2026 | 1,237.25 | 1,267.45 | 1,235.65 | 1,248.45 | 1,248.45 | 0.80% | 38,117 |
| May 22, 2026 | 1,239.70 | 1,249.70 | 1,231.50 | 1,238.50 | 1,238.50 | -0.10% | 6,548 |
| May 21, 2026 | 1,241.80 | 1,256.80 | 1,228.70 | 1,239.80 | 1,239.80 | -0.11% | 8,158 |
| May 20, 2026 | 1,230.75 | 1,250.60 | 1,222.20 | 1,241.20 | 1,241.20 | 0.45% | 5,375 |
| May 19, 2026 | 1,245.00 | 1,259.65 | 1,218.50 | 1,235.65 | 1,235.65 | -0.29% | 25,354 |
| May 18, 2026 | 1,240.00 | 1,252.45 | 1,222.30 | 1,239.25 | 1,239.25 | -0.25% | 7,017 |
| May 15, 2026 | 1,234.10 | 1,278.90 | 1,222.70 | 1,242.30 | 1,242.30 | 2.50% | 55,426 |
| May 14, 2026 | 1,201.05 | 1,241.75 | 1,195.25 | 1,211.95 | 1,211.95 | 1.28% | 23,243 |
| May 13, 2026 | 1,190.95 | 1,211.40 | 1,166.20 | 1,196.65 | 1,196.65 | 0.39% | 7,510 |
| May 12, 2026 | 1,250.70 | 1,250.70 | 1,187.90 | 1,192.05 | 1,192.05 | -3.80% | 8,875 |
| May 11, 2026 | 1,183.90 | 1,246.00 | 1,183.90 | 1,239.10 | 1,239.10 | 3.21% | 19,902 |
| May 8, 2026 | 1,202.05 | 1,213.35 | 1,183.45 | 1,200.60 | 1,200.60 | -1.14% | 18,977 |
| May 7, 2026 | 1,200.70 | 1,244.00 | 1,190.25 | 1,214.40 | 1,214.40 | 2.79% | 9,298 |
| May 6, 2026 | 1,077.75 | 1,191.00 | 1,077.75 | 1,181.45 | 1,181.45 | 0.93% | 14,531 |
| May 5, 2026 | 1,162.05 | 1,179.15 | 1,159.70 | 1,170.60 | 1,170.60 | -0.03% | 273,918 |
| May 4, 2026 | 1,110.05 | 1,182.00 | 1,110.05 | 1,171.00 | 1,171.00 | 4.77% | 390,634 |
| Apr 30, 2026 | 1,123.80 | 1,131.15 | 1,111.85 | 1,117.65 | 1,117.65 | -2.53% | 15,551 |
| Apr 29, 2026 | 1,187.50 | 1,187.50 | 1,132.30 | 1,146.70 | 1,146.70 | 0.91% | 5,670 |
| Apr 28, 2026 | 1,167.80 | 1,180.30 | 1,135.00 | 1,136.40 | 1,136.40 | -2.48% | 4,562 |
| Apr 27, 2026 | 1,103.25 | 1,174.95 | 1,103.25 | 1,165.25 | 1,165.25 | 5.37% | 21,958 |
| Apr 24, 2026 | 1,109.90 | 1,116.90 | 1,095.70 | 1,105.85 | 1,105.85 | -0.39% | 4,213 |
| Apr 23, 2026 | 1,111.55 | 1,129.00 | 1,101.80 | 1,110.20 | 1,110.20 | 0.02% | 7,248 |
| Apr 22, 2026 | 1,086.10 | 1,114.30 | 1,079.05 | 1,110.00 | 1,110.00 | 2.55% | 328,181 |
| 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 |