Global Health Limited (NSE:MEDANTA)
India · Delayed Price · Currency is INR 1,357.00
-8.00 (-0.59%)
Oct 1, 2026, 3:29 PM IST
Global Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,356.90 | 1,386.10 | 1,336.20 | 1,357.30 | 1,357.30 | -0.56% | 363,086 |
| Sep 30, 2026 | 1,426.70 | 1,429.10 | 1,352.40 | 1,365.00 | 1,365.00 | -3.54% | 457,701 |
| Sep 29, 2026 | 1,440.80 | 1,452.50 | 1,402.00 | 1,415.10 | 1,415.10 | -1.28% | 205,609 |
| Sep 28, 2026 | 1,490.00 | 1,495.10 | 1,426.60 | 1,433.40 | 1,433.40 | -4.15% | 116,663 |
| Sep 25, 2026 | 1,506.00 | 1,509.70 | 1,479.90 | 1,495.40 | 1,495.40 | -0.72% | 158,143 |
| Sep 24, 2026 | 1,490.00 | 1,513.00 | 1,479.10 | 1,506.20 | 1,506.20 | 0.68% | 171,482 |
| Sep 23, 2026 | 1,495.30 | 1,499.00 | 1,475.50 | 1,496.10 | 1,496.10 | 0.56% | 78,256 |
| Sep 22, 2026 | 1,508.10 | 1,516.00 | 1,483.60 | 1,487.80 | 1,487.80 | -1.35% | 144,659 |
| Sep 21, 2026 | 1,499.40 | 1,527.00 | 1,467.60 | 1,508.10 | 1,508.10 | 0.58% | 321,886 |
| Sep 18, 2026 | 1,448.70 | 1,520.00 | 1,430.00 | 1,499.40 | 1,499.40 | 5.29% | 703,445 |
| Sep 17, 2026 | 1,409.50 | 1,438.30 | 1,404.20 | 1,424.00 | 1,424.00 | 1.38% | 152,324 |
| Sep 16, 2026 | 1,425.00 | 1,425.00 | 1,380.10 | 1,404.60 | 1,404.60 | -0.95% | 227,556 |
| Sep 15, 2026 | 1,454.00 | 1,464.60 | 1,410.00 | 1,418.10 | 1,418.10 | -2.01% | 65,507 |
| Sep 11, 2026 | 1,450.10 | 1,459.70 | 1,432.30 | 1,447.20 | 1,447.20 | -0.85% | 74,678 |
| Sep 10, 2026 | 1,487.90 | 1,487.90 | 1,445.00 | 1,459.60 | 1,459.60 | -1.41% | 337,547 |
| Sep 9, 2026 | 1,432.10 | 1,487.40 | 1,431.80 | 1,480.40 | 1,480.40 | 3.63% | 565,564 |
| Sep 8, 2026 | 1,425.80 | 1,434.90 | 1,403.40 | 1,428.60 | 1,428.60 | 0.42% | 185,231 |
| Sep 7, 2026 | 1,474.10 | 1,481.20 | 1,420.40 | 1,422.60 | 1,422.60 | -3.21% | 204,437 |
| Sep 4, 2026 | 1,424.30 | 1,491.80 | 1,424.30 | 1,469.80 | 1,469.80 | 3.70% | 470,026 |
| Sep 3, 2026 | 1,444.90 | 1,471.50 | 1,410.00 | 1,417.30 | 1,417.30 | -1.91% | 314,253 |
| Sep 2, 2026 | 1,455.00 | 1,482.60 | 1,440.00 | 1,444.90 | 1,444.90 | -0.91% | 224,430 |
| Sep 1, 2026 | 1,480.90 | 1,500.10 | 1,448.20 | 1,458.10 | 1,458.10 | -1.46% | 256,307 |
| Aug 31, 2026 | 1,465.00 | 1,490.40 | 1,456.80 | 1,479.70 | 1,479.70 | 0.51% | 246,468 |
| Aug 28, 2026 | 1,520.50 | 1,531.40 | 1,462.10 | 1,472.20 | 1,472.20 | -2.43% | 404,295 |
| Aug 27, 2026 | 1,466.20 | 1,544.00 | 1,455.20 | 1,508.90 | 1,508.90 | 3.43% | 1,109,587 |
| Aug 26, 2026 | 1,410.00 | 1,476.00 | 1,410.00 | 1,458.90 | 1,458.90 | 3.88% | 606,668 |
| Aug 25, 2026 | 1,402.00 | 1,414.00 | 1,393.00 | 1,404.40 | 1,404.40 | -0.08% | 69,432 |
| Aug 24, 2026 | 1,400.10 | 1,411.10 | 1,395.70 | 1,405.50 | 1,405.50 | -0.30% | 92,480 |
| Aug 21, 2026 | 1,408.20 | 1,414.70 | 1,401.00 | 1,409.70 | 1,409.70 | 0.11% | 117,802 |
| Aug 20, 2026 | 1,420.00 | 1,429.60 | 1,401.00 | 1,408.20 | 1,408.20 | -0.64% | 120,892 |
| Aug 19, 2026 | 1,442.90 | 1,445.00 | 1,412.00 | 1,417.20 | 1,417.20 | -1.77% | 80,452 |
| Aug 18, 2026 | 1,415.70 | 1,447.00 | 1,410.90 | 1,442.70 | 1,442.70 | 1.95% | 309,148 |
| Aug 17, 2026 | 1,421.90 | 1,429.50 | 1,411.00 | 1,415.10 | 1,415.10 | -0.53% | 66,949 |
| Aug 14, 2026 | 1,410.00 | 1,429.90 | 1,390.40 | 1,422.60 | 1,422.60 | 0.90% | 296,264 |
| Aug 13, 2026 | 1,390.00 | 1,434.90 | 1,390.00 | 1,410.40 | 1,409.90 | 1.21% | 218,806 |
| Aug 12, 2026 | 1,440.40 | 1,446.70 | 1,380.00 | 1,393.50 | 1,393.01 | -3.26% | 243,269 |
| Aug 11, 2026 | 1,472.10 | 1,486.30 | 1,420.00 | 1,440.40 | 1,439.89 | -2.43% | 224,097 |
| Aug 10, 2026 | 1,459.00 | 1,491.00 | 1,457.30 | 1,476.20 | 1,475.68 | 1.42% | 306,259 |
| Aug 7, 2026 | 1,445.50 | 1,483.70 | 1,440.10 | 1,455.60 | 1,455.08 | 0.78% | 550,910 |
| Aug 6, 2026 | 1,412.90 | 1,460.00 | 1,405.80 | 1,444.30 | 1,443.79 | 2.41% | 362,251 |
| Aug 5, 2026 | 1,434.90 | 1,449.50 | 1,405.10 | 1,410.30 | 1,409.80 | -1.73% | 222,083 |
| Aug 4, 2026 | 1,450.00 | 1,450.00 | 1,415.00 | 1,435.10 | 1,434.59 | -0.68% | 197,187 |
| Aug 3, 2026 | 1,412.60 | 1,475.80 | 1,405.00 | 1,444.90 | 1,444.39 | 2.80% | 382,840 |
| Jul 31, 2026 | 1,390.00 | 1,415.00 | 1,334.80 | 1,405.60 | 1,405.10 | -0.76% | 467,328 |
| Jul 30, 2026 | 1,420.00 | 1,427.80 | 1,395.00 | 1,416.40 | 1,415.90 | -1.15% | 234,633 |
| Jul 29, 2026 | 1,394.40 | 1,438.00 | 1,394.30 | 1,432.90 | 1,432.39 | 2.26% | 245,812 |
| Jul 28, 2026 | 1,416.50 | 1,417.70 | 1,383.20 | 1,401.30 | 1,400.80 | -0.42% | 171,258 |
| Jul 27, 2026 | 1,375.00 | 1,411.00 | 1,370.30 | 1,407.20 | 1,406.70 | 2.64% | 320,048 |
| Jul 24, 2026 | 1,379.00 | 1,379.00 | 1,351.10 | 1,371.00 | 1,370.51 | -0.52% | 142,741 |
| Jul 23, 2026 | 1,353.50 | 1,402.00 | 1,350.70 | 1,378.20 | 1,377.71 | 1.83% | 817,126 |