Global Health Limited (NSE:MEDANTA)
India · Delayed Price · Currency is INR 1,374.00
-25.90 (-1.85%)
Aug 29, 2025, 3:30 PM IST
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 1,319.20 | 1,329.00 | 1,295.00 | 1,300.40 | 1,299.93 | -1.43% | 91,573 |
| Jul 18, 2025 | 1,341.10 | 1,341.80 | 1,313.50 | 1,319.20 | 1,318.73 | -1.93% | 229,030 |
| Jul 17, 2025 | 1,344.70 | 1,349.00 | 1,332.00 | 1,345.10 | 1,344.62 | 0.50% | 131,775 |
| Jul 16, 2025 | 1,332.90 | 1,348.50 | 1,330.10 | 1,338.40 | 1,337.92 | 0.92% | 195,582 |
| Jul 15, 2025 | 1,327.40 | 1,346.50 | 1,319.00 | 1,326.20 | 1,325.72 | -0.09% | 214,919 |
| Jul 14, 2025 | 1,304.90 | 1,332.30 | 1,296.60 | 1,327.40 | 1,326.92 | 1.85% | 330,509 |
| Jul 11, 2025 | 1,300.00 | 1,312.00 | 1,286.40 | 1,303.30 | 1,302.83 | 0.12% | 396,556 |
| Jul 10, 2025 | 1,263.00 | 1,305.00 | 1,263.00 | 1,301.80 | 1,301.33 | 1.81% | 473,539 |
| Jul 9, 2025 | 1,218.10 | 1,328.80 | 1,210.00 | 1,278.70 | 1,278.24 | 4.97% | 5,737,881 |
| Jul 8, 2025 | 1,200.00 | 1,219.90 | 1,198.00 | 1,218.10 | 1,217.66 | 1.27% | 292,910 |
| Jul 7, 2025 | 1,175.00 | 1,210.00 | 1,172.40 | 1,202.80 | 1,202.37 | 1.61% | 254,646 |
| Jul 4, 2025 | 1,188.50 | 1,194.90 | 1,170.00 | 1,183.80 | 1,183.37 | -0.57% | 135,543 |
| Jul 3, 2025 | 1,167.60 | 1,200.00 | 1,163.70 | 1,190.60 | 1,190.17 | 2.10% | 412,226 |
| Jul 2, 2025 | 1,151.50 | 1,168.00 | 1,138.60 | 1,166.10 | 1,165.68 | 1.28% | 237,646 |
| Jul 1, 2025 | 1,139.30 | 1,155.70 | 1,137.00 | 1,151.40 | 1,150.99 | 1.28% | 194,407 |
| Jun 30, 2025 | 1,130.00 | 1,170.00 | 1,110.40 | 1,136.80 | 1,136.39 | 0.19% | 370,252 |
| Jun 27, 2025 | 1,139.00 | 1,154.90 | 1,130.30 | 1,134.60 | 1,134.19 | 0.11% | 204,805 |
| Jun 26, 2025 | 1,129.20 | 1,142.80 | 1,125.70 | 1,133.40 | 1,132.99 | 0.54% | 111,403 |
| Jun 25, 2025 | 1,130.00 | 1,140.60 | 1,121.60 | 1,127.30 | 1,126.89 | -0.12% | 139,575 |
| Jun 24, 2025 | 1,158.60 | 1,160.60 | 1,126.00 | 1,128.60 | 1,128.19 | -2.74% | 257,858 |
| Jun 23, 2025 | 1,097.90 | 1,165.60 | 1,094.20 | 1,160.40 | 1,159.98 | 2.55% | 218,043 |
| Jun 20, 2025 | 1,158.00 | 1,164.00 | 1,120.00 | 1,131.50 | 1,131.09 | -2.71% | 931,520 |
| Jun 19, 2025 | 1,171.70 | 1,192.60 | 1,160.00 | 1,163.00 | 1,162.58 | -0.74% | 95,550 |