Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,182.80
-26.40 (-2.18%)
At close: May 29, 2026
BOM:543654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |