Global Health Limited (NSE:MEDANTA)
India · Delayed Price · Currency is INR 1,309.00
-5.00 (-0.38%)
Oct 1, 2025, 3:30 PM IST
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,353.60 | 1,378.60 | 1,343.10 | 1,373.40 | 1,372.91 | 2.25% | 241,946 |
| Aug 18, 2025 | 1,385.00 | 1,394.00 | 1,332.50 | 1,343.20 | 1,342.72 | -2.25% | 385,158 |
| Aug 14, 2025 | 1,355.60 | 1,383.50 | 1,353.60 | 1,374.10 | 1,373.61 | 1.36% | 306,505 |
| Aug 13, 2025 | 1,381.00 | 1,394.00 | 1,347.00 | 1,355.60 | 1,355.11 | -1.79% | 225,695 |
| Aug 12, 2025 | 1,387.40 | 1,403.50 | 1,372.50 | 1,380.30 | 1,379.80 | -0.51% | 262,940 |
| Aug 11, 2025 | 1,419.80 | 1,440.00 | 1,383.00 | 1,387.40 | 1,386.90 | -2.52% | 627,560 |
| Aug 8, 2025 | 1,355.00 | 1,456.50 | 1,355.00 | 1,423.20 | 1,422.69 | 7.25% | 4,891,687 |
| Aug 7, 2025 | 1,338.00 | 1,342.00 | 1,307.90 | 1,327.00 | 1,326.52 | -0.86% | 141,147 |
| Aug 6, 2025 | 1,326.80 | 1,345.00 | 1,315.60 | 1,338.50 | 1,338.02 | 0.88% | 245,315 |
| Aug 5, 2025 | 1,321.00 | 1,332.00 | 1,303.00 | 1,326.80 | 1,326.32 | 0.17% | 129,559 |
| Aug 4, 2025 | 1,332.60 | 1,345.00 | 1,312.50 | 1,324.50 | 1,324.02 | -0.97% | 161,142 |
| Aug 1, 2025 | 1,304.00 | 1,357.40 | 1,304.00 | 1,337.50 | 1,337.02 | 2.01% | 234,721 |
| Jul 31, 2025 | 1,291.60 | 1,330.50 | 1,291.60 | 1,311.20 | 1,310.73 | 0.38% | 106,602 |
| Jul 30, 2025 | 1,331.80 | 1,355.10 | 1,299.00 | 1,306.30 | 1,305.83 | -1.89% | 168,493 |
| Jul 29, 2025 | 1,355.60 | 1,387.90 | 1,325.10 | 1,331.40 | 1,330.92 | -1.77% | 319,627 |
| Jul 28, 2025 | 1,320.00 | 1,393.20 | 1,310.00 | 1,355.40 | 1,354.91 | 2.44% | 670,290 |
| Jul 25, 2025 | 1,326.20 | 1,343.30 | 1,316.60 | 1,323.10 | 1,322.62 | -0.23% | 154,797 |
| Jul 24, 2025 | 1,322.50 | 1,343.30 | 1,307.80 | 1,326.20 | 1,325.72 | 1.03% | 182,873 |
| Jul 23, 2025 | 1,290.50 | 1,320.00 | 1,284.50 | 1,312.70 | 1,312.23 | 1.73% | 345,641 |
| Jul 22, 2025 | 1,305.90 | 1,305.90 | 1,283.80 | 1,290.40 | 1,289.94 | -0.77% | 173,083 |