Global Health Limited (NSE:MEDANTA)
India · Delayed Price · Currency is INR 1,311.50
-61.10 (-4.45%)
Oct 31, 2025, 3:30 PM IST
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,365.20 | 1,377.60 | 1,298.10 | 1,311.50 | 1,311.50 | -4.45% | 416,062 |
| Oct 30, 2025 | 1,375.10 | 1,377.60 | 1,360.00 | 1,372.60 | 1,372.60 | -0.23% | 59,323 |
| Oct 29, 2025 | 1,355.40 | 1,379.80 | 1,355.40 | 1,375.80 | 1,375.80 | 1.51% | 80,081 |
| Oct 28, 2025 | 1,359.20 | 1,370.60 | 1,346.00 | 1,355.40 | 1,355.40 | 0.53% | 94,041 |
| Oct 27, 2025 | 1,346.70 | 1,355.00 | 1,335.80 | 1,348.30 | 1,348.30 | 0.12% | 85,224 |
| Oct 24, 2025 | 1,355.00 | 1,358.80 | 1,336.00 | 1,346.70 | 1,346.70 | -0.50% | 179,758 |
| Oct 23, 2025 | 1,387.40 | 1,389.90 | 1,350.00 | 1,353.50 | 1,353.50 | -2.80% | 118,915 |
| Oct 21, 2025 | 1,395.00 | 1,404.00 | 1,388.00 | 1,392.50 | 1,392.50 | 0.59% | 22,861 |
| Oct 20, 2025 | 1,384.00 | 1,395.10 | 1,367.20 | 1,384.40 | 1,384.40 | 0.93% | 88,232 |
| Oct 17, 2025 | 1,405.00 | 1,407.20 | 1,368.50 | 1,371.70 | 1,371.70 | -1.74% | 99,393 |
| Oct 16, 2025 | 1,354.90 | 1,414.70 | 1,354.90 | 1,396.00 | 1,396.00 | 3.27% | 496,555 |
| Oct 15, 2025 | 1,351.60 | 1,364.00 | 1,348.80 | 1,351.80 | 1,351.80 | 0.01% | 73,998 |
| Oct 14, 2025 | 1,359.90 | 1,360.00 | 1,346.90 | 1,351.60 | 1,351.60 | -0.83% | 730,665 |
| Oct 13, 2025 | 1,336.50 | 1,369.90 | 1,335.10 | 1,362.90 | 1,362.90 | 1.00% | 156,056 |
| Oct 10, 2025 | 1,372.40 | 1,381.70 | 1,345.20 | 1,349.40 | 1,349.40 | -1.83% | 235,088 |
| Oct 9, 2025 | 1,390.00 | 1,391.40 | 1,366.10 | 1,374.50 | 1,374.50 | -0.86% | 130,798 |
| Oct 8, 2025 | 1,356.00 | 1,392.60 | 1,346.90 | 1,386.40 | 1,386.40 | 2.55% | 280,702 |
| Oct 7, 2025 | 1,379.80 | 1,387.90 | 1,339.00 | 1,351.90 | 1,351.90 | -1.05% | 423,607 |
| Oct 6, 2025 | 1,329.50 | 1,369.80 | 1,324.60 | 1,366.30 | 1,366.30 | 2.82% | 370,086 |
| Oct 3, 2025 | 1,304.00 | 1,334.70 | 1,303.00 | 1,328.80 | 1,328.80 | 1.85% | 160,028 |
| Oct 1, 2025 | 1,310.40 | 1,324.20 | 1,293.20 | 1,304.60 | 1,304.60 | -0.72% | 152,744 |
| Sep 30, 2025 | 1,314.50 | 1,340.00 | 1,305.70 | 1,314.00 | 1,314.00 | -0.04% | 287,823 |
| Sep 29, 2025 | 1,295.00 | 1,324.30 | 1,286.30 | 1,314.50 | 1,314.50 | 1.14% | 167,244 |
| Sep 26, 2025 | 1,327.00 | 1,333.60 | 1,284.30 | 1,299.70 | 1,299.70 | -2.18% | 251,410 |
| Sep 25, 2025 | 1,317.00 | 1,332.90 | 1,312.30 | 1,328.70 | 1,328.70 | 0.61% | 135,857 |
| Sep 24, 2025 | 1,322.80 | 1,329.00 | 1,307.00 | 1,320.60 | 1,320.60 | -0.08% | 133,106 |
| Sep 23, 2025 | 1,335.60 | 1,338.40 | 1,311.50 | 1,321.70 | 1,321.70 | -0.57% | 88,197 |
| Sep 22, 2025 | 1,354.20 | 1,358.80 | 1,325.00 | 1,329.30 | 1,329.30 | -1.84% | 142,839 |
| Sep 19, 2025 | 1,372.30 | 1,379.00 | 1,350.00 | 1,354.20 | 1,354.20 | -0.99% | 345,441 |
| Sep 18, 2025 | 1,381.20 | 1,387.60 | 1,362.00 | 1,367.70 | 1,367.70 | -0.71% | 187,037 |
| Sep 17, 2025 | 1,363.50 | 1,394.00 | 1,363.40 | 1,377.50 | 1,377.50 | 1.26% | 188,337 |
| Sep 16, 2025 | 1,335.30 | 1,377.00 | 1,335.30 | 1,360.30 | 1,360.30 | 2.62% | 402,483 |
| Sep 15, 2025 | 1,322.30 | 1,335.10 | 1,316.00 | 1,325.60 | 1,325.60 | 0.25% | 1,079,560 |
| Sep 12, 2025 | 1,359.00 | 1,361.70 | 1,316.00 | 1,322.30 | 1,322.30 | -2.46% | 243,843 |
| Sep 11, 2025 | 1,364.00 | 1,375.00 | 1,333.00 | 1,355.60 | 1,355.60 | -1.09% | 334,111 |
| Sep 10, 2025 | 1,387.50 | 1,387.50 | 1,360.90 | 1,370.60 | 1,370.60 | -0.52% | 247,801 |
| Sep 9, 2025 | 1,386.00 | 1,393.30 | 1,368.90 | 1,377.70 | 1,377.70 | -0.96% | 200,830 |
| Sep 8, 2025 | 1,410.00 | 1,417.40 | 1,380.00 | 1,391.00 | 1,391.00 | -1.24% | 230,979 |
| Sep 5, 2025 | 1,432.00 | 1,437.90 | 1,398.00 | 1,408.40 | 1,408.40 | -0.87% | 193,519 |
| Sep 4, 2025 | 1,449.80 | 1,449.80 | 1,414.90 | 1,420.80 | 1,420.80 | -0.45% | 333,903 |
| Sep 3, 2025 | 1,399.80 | 1,454.00 | 1,395.10 | 1,427.20 | 1,427.20 | 2.65% | 714,917 |
| Sep 2, 2025 | 1,396.00 | 1,410.90 | 1,382.00 | 1,390.40 | 1,390.40 | -0.40% | 133,922 |
| Sep 1, 2025 | 1,374.00 | 1,407.90 | 1,368.10 | 1,396.00 | 1,396.00 | 1.60% | 144,318 |
| Aug 29, 2025 | 1,405.00 | 1,409.70 | 1,365.30 | 1,374.00 | 1,374.00 | -1.85% | 155,446 |
| Aug 28, 2025 | 1,400.00 | 1,426.00 | 1,385.70 | 1,399.90 | 1,399.90 | -0.01% | 454,765 |
| Aug 26, 2025 | 1,395.80 | 1,408.40 | 1,376.50 | 1,400.00 | 1,400.00 | 0.26% | 316,787 |
| Aug 25, 2025 | 1,399.00 | 1,409.90 | 1,385.00 | 1,396.30 | 1,396.30 | 0.84% | 224,483 |
| Aug 22, 2025 | 1,398.40 | 1,406.70 | 1,373.50 | 1,384.70 | 1,384.70 | -0.35% | 243,683 |
| Aug 21, 2025 | 1,386.00 | 1,400.00 | 1,359.00 | 1,389.60 | 1,389.10 | 0.84% | 346,773 |
| Aug 20, 2025 | 1,373.40 | 1,428.90 | 1,365.10 | 1,378.00 | 1,377.50 | 0.33% | 744,575 |