Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,294.00
-6.15 (-0.47%)
At close: Oct 7, 2026
BOM:543654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,300.05 | 1,300.05 | 1,261.00 | 1,294.00 | 1,294.00 | -0.47% | 14,554 |
| Oct 6, 2026 | 1,334.00 | 1,342.95 | 1,282.60 | 1,300.15 | 1,300.15 | -2.37% | 65,233 |
| Oct 5, 2026 | 1,359.75 | 1,368.80 | 1,321.00 | 1,331.70 | 1,331.70 | -1.94% | 11,968 |
| Oct 1, 2026 | 1,353.15 | 1,377.95 | 1,335.45 | 1,358.05 | 1,358.05 | -0.48% | 19,972 |
| Sep 30, 2026 | 1,420.65 | 1,421.45 | 1,352.65 | 1,364.55 | 1,364.55 | -3.60% | 31,052 |
| Sep 29, 2026 | 1,441.65 | 1,451.10 | 1,402.00 | 1,415.50 | 1,415.50 | -1.28% | 19,134 |
| Sep 28, 2026 | 1,500.00 | 1,500.00 | 1,426.10 | 1,433.80 | 1,433.80 | -4.11% | 5,427 |
| Sep 25, 2026 | 1,500.00 | 1,509.70 | 1,480.00 | 1,495.30 | 1,495.30 | -0.75% | 18,529 |
| Sep 24, 2026 | 1,498.15 | 1,511.00 | 1,480.50 | 1,506.55 | 1,506.55 | 0.74% | 5,510 |
| Sep 23, 2026 | 1,499.65 | 1,499.65 | 1,478.00 | 1,495.45 | 1,495.45 | 0.53% | 3,957 |
| Sep 22, 2026 | 1,507.00 | 1,513.90 | 1,483.70 | 1,487.55 | 1,487.55 | -1.30% | 3,889 |
| Sep 21, 2026 | 1,400.90 | 1,525.65 | 1,400.90 | 1,507.15 | 1,507.15 | 0.03% | 21,083 |
| Sep 18, 2026 | 1,448.70 | 1,520.00 | 1,441.85 | 1,506.75 | 1,506.75 | 5.88% | 21,128 |
| Sep 17, 2026 | 1,406.65 | 1,437.00 | 1,404.00 | 1,423.05 | 1,423.05 | 1.29% | 7,913 |
| Sep 16, 2026 | 1,425.65 | 1,425.65 | 1,381.70 | 1,404.95 | 1,404.95 | -0.77% | 7,072 |
| Sep 15, 2026 | 1,452.40 | 1,453.00 | 1,410.60 | 1,415.85 | 1,415.85 | -2.19% | 10,926 |
| Sep 11, 2026 | 1,453.00 | 1,459.50 | 1,434.00 | 1,447.55 | 1,447.55 | -0.82% | 3,851 |
| Sep 10, 2026 | 1,489.40 | 1,489.40 | 1,427.05 | 1,459.55 | 1,459.55 | -1.37% | 8,070 |
| Sep 9, 2026 | 1,440.00 | 1,486.00 | 1,433.55 | 1,479.75 | 1,479.75 | 3.67% | 18,033 |
| Sep 8, 2026 | 1,424.35 | 1,433.00 | 1,403.20 | 1,427.35 | 1,427.35 | 0.38% | 6,860 |
| Sep 7, 2026 | 1,478.95 | 1,478.95 | 1,420.50 | 1,421.95 | 1,421.95 | -3.19% | 11,646 |
| Sep 4, 2026 | 1,420.30 | 1,490.90 | 1,420.30 | 1,468.85 | 1,468.85 | 3.52% | 112,870 |
| Sep 3, 2026 | 1,441.55 | 1,460.00 | 1,411.00 | 1,418.85 | 1,418.85 | -1.84% | 19,717 |
| Sep 2, 2026 | 1,445.45 | 1,481.10 | 1,440.85 | 1,445.50 | 1,445.50 | -0.76% | 15,988 |
| Sep 1, 2026 | 1,466.90 | 1,500.00 | 1,448.75 | 1,456.55 | 1,456.55 | -1.73% | 14,355 |
| Aug 31, 2026 | 1,466.55 | 1,490.00 | 1,456.85 | 1,482.25 | 1,482.25 | 0.80% | 188,681 |
| Aug 28, 2026 | 1,520.00 | 1,527.50 | 1,463.10 | 1,470.50 | 1,470.50 | -2.78% | 25,951 |
| Aug 27, 2026 | 1,458.00 | 1,542.00 | 1,455.10 | 1,512.60 | 1,512.60 | 3.54% | 270,847 |
| Aug 26, 2026 | 1,408.75 | 1,483.50 | 1,408.75 | 1,460.85 | 1,460.85 | 4.00% | 261,928 |
| Aug 25, 2026 | 1,396.05 | 1,410.75 | 1,395.00 | 1,404.70 | 1,404.70 | -0.04% | 978 |
| Aug 24, 2026 | 1,407.85 | 1,412.15 | 1,395.40 | 1,405.20 | 1,405.20 | -0.29% | 2,658 |
| 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 |