Global Health Limited (BOM:543654)
India · Delayed Price · Currency is INR 1,327.80
-8.85 (-0.66%)
At close: Jul 13, 2026
BOM:543654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,349.95 | 1,357.30 | 1,333.50 | 1,336.65 | 1,336.65 | -0.77% | 7,868 |
| Jul 9, 2026 | 1,315.80 | 1,356.25 | 1,315.80 | 1,347.05 | 1,347.05 | 3.19% | 16,680 |
| Jul 8, 2026 | 1,327.00 | 1,340.85 | 1,295.00 | 1,305.35 | 1,305.35 | -1.43% | 107,874 |
| Jul 7, 2026 | 1,350.85 | 1,350.85 | 1,312.25 | 1,324.30 | 1,324.30 | -1.87% | 3,325 |
| Jul 6, 2026 | 1,369.50 | 1,369.50 | 1,341.40 | 1,349.50 | 1,349.50 | -0.01% | 5,699 |
| Jul 3, 2026 | 1,342.65 | 1,361.20 | 1,336.70 | 1,349.60 | 1,349.60 | 0.30% | 15,087 |
| Jul 2, 2026 | 1,345.00 | 1,351.00 | 1,332.70 | 1,345.50 | 1,345.50 | 1.35% | 15,340 |
| Jul 1, 2026 | 1,311.05 | 1,343.30 | 1,311.05 | 1,327.60 | 1,327.60 | 0.99% | 16,142 |
| Jun 30, 2026 | 1,314.75 | 1,328.00 | 1,309.45 | 1,314.60 | 1,314.60 | 0.86% | 7,243 |
| Jun 29, 2026 | 1,326.35 | 1,328.85 | 1,297.60 | 1,303.40 | 1,303.40 | -0.61% | 6,180 |
| Jun 25, 2026 | 1,321.55 | 1,325.60 | 1,307.05 | 1,311.35 | 1,311.35 | -0.41% | 1,003,706 |
| Jun 24, 2026 | 1,300.00 | 1,335.00 | 1,293.00 | 1,316.70 | 1,316.70 | 0.98% | 22,858 |
| Jun 23, 2026 | 1,285.15 | 1,331.20 | 1,285.15 | 1,303.95 | 1,303.95 | 1.20% | 44,776 |
| 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 |