Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,284.05
+24.05 (1.91%)
At close: Oct 28, 2026
BOM:543654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,272.00 | 1,294.00 | 1,245.10 | 1,284.05 | 1,284.05 | 1.91% | 4,039 |
| Oct 27, 2026 | 1,232.25 | 1,272.90 | 1,208.05 | 1,260.00 | 1,260.00 | 4.29% | 63,175 |
| Oct 26, 2026 | 1,175.85 | 1,216.90 | 1,175.85 | 1,208.20 | 1,208.20 | 1.99% | 3,895 |
| Oct 23, 2026 | 1,190.85 | 1,199.40 | 1,165.00 | 1,184.60 | 1,184.60 | -1.14% | 51,275 |
| Oct 22, 2026 | 1,226.40 | 1,226.40 | 1,194.10 | 1,198.25 | 1,198.25 | -2.78% | 13,142 |
| Oct 21, 2026 | 1,237.70 | 1,241.00 | 1,214.25 | 1,232.55 | 1,232.55 | -0.41% | 23,984 |
| Oct 19, 2026 | 1,239.05 | 1,252.85 | 1,230.00 | 1,237.65 | 1,237.65 | -0.25% | 45,307 |
| Oct 16, 2026 | 1,267.00 | 1,277.10 | 1,235.00 | 1,240.80 | 1,240.80 | -2.88% | 12,853 |
| Oct 15, 2026 | 1,280.10 | 1,303.45 | 1,267.25 | 1,277.55 | 1,277.55 | -0.16% | 4,389 |
| Oct 14, 2026 | 1,275.55 | 1,282.55 | 1,257.05 | 1,279.65 | 1,279.65 | -0.12% | 11,551 |
| Oct 13, 2026 | 1,308.15 | 1,308.15 | 1,277.00 | 1,281.15 | 1,281.15 | -2.08% | 3,223 |
| Oct 12, 2026 | 1,287.65 | 1,321.60 | 1,287.65 | 1,308.30 | 1,308.30 | -0.43% | 5,791 |
| Oct 9, 2026 | 1,274.10 | 1,320.00 | 1,274.10 | 1,313.90 | 1,313.90 | 2.97% | 10,376 |
| Oct 8, 2026 | 1,300.05 | 1,308.55 | 1,272.55 | 1,276.05 | 1,276.05 | -1.39% | 2,540 |
| 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 |