Global Health Limited (NSE:MEDANTA)
India · Delayed Price · Currency is INR 1,168.80
-20.20 (-1.70%)
Jun 1, 2026, 3:29 PM IST
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,199.90 | 1,204.90 | 1,164.10 | 1,168.80 | 1,168.80 | -1.70% | 119,513 |
| May 29, 2026 | 1,204.20 | 1,232.90 | 1,170.00 | 1,189.00 | 1,189.00 | -1.56% | 161,671 |
| May 27, 2026 | 1,238.00 | 1,238.00 | 1,202.50 | 1,207.80 | 1,207.80 | -1.71% | 149,495 |
| May 26, 2026 | 1,256.70 | 1,259.00 | 1,223.00 | 1,228.80 | 1,228.80 | -1.64% | 221,863 |
| May 25, 2026 | 1,254.70 | 1,266.50 | 1,236.60 | 1,249.30 | 1,249.30 | 0.90% | 128,101 |
| May 22, 2026 | 1,240.20 | 1,250.00 | 1,231.30 | 1,238.10 | 1,238.10 | -0.17% | 75,889 |
| May 21, 2026 | 1,254.50 | 1,255.00 | 1,228.20 | 1,240.20 | 1,240.20 | 0.01% | 77,180 |
| May 20, 2026 | 1,244.00 | 1,249.00 | 1,221.30 | 1,240.10 | 1,240.10 | -0.02% | 149,238 |
| May 19, 2026 | 1,240.00 | 1,259.30 | 1,218.10 | 1,240.40 | 1,240.40 | 0.10% | 404,395 |
| May 18, 2026 | 1,242.90 | 1,253.40 | 1,220.20 | 1,239.20 | 1,239.20 | -0.27% | 251,862 |
| May 15, 2026 | 1,234.00 | 1,278.00 | 1,220.90 | 1,242.50 | 1,242.50 | 2.52% | 780,605 |
| May 14, 2026 | 1,201.20 | 1,241.80 | 1,194.40 | 1,211.90 | 1,211.90 | 1.33% | 589,849 |
| May 13, 2026 | 1,187.20 | 1,210.60 | 1,165.30 | 1,196.00 | 1,196.00 | 0.24% | 432,132 |
| May 12, 2026 | 1,239.20 | 1,240.40 | 1,186.40 | 1,193.10 | 1,193.10 | -3.72% | 853,041 |
| May 11, 2026 | 1,194.60 | 1,248.90 | 1,185.20 | 1,239.20 | 1,239.20 | 3.22% | 311,112 |
| May 8, 2026 | 1,213.90 | 1,214.90 | 1,182.80 | 1,200.60 | 1,200.60 | -0.52% | 227,835 |
| May 7, 2026 | 1,185.60 | 1,226.90 | 1,185.60 | 1,206.90 | 1,206.90 | 2.14% | 239,783 |
| May 6, 2026 | 1,185.00 | 1,191.20 | 1,170.20 | 1,181.60 | 1,181.60 | 0.97% | 103,598 |
| May 5, 2026 | 1,169.50 | 1,179.90 | 1,159.20 | 1,170.20 | 1,170.20 | -0.11% | 59,061 |
| May 4, 2026 | 1,116.20 | 1,183.10 | 1,112.10 | 1,171.50 | 1,171.50 | 4.86% | 431,378 |
| Apr 30, 2026 | 1,130.00 | 1,143.05 | 1,112.15 | 1,117.25 | 1,117.25 | -2.25% | 276,545 |
| Apr 29, 2026 | 1,143.00 | 1,171.45 | 1,132.25 | 1,142.95 | 1,142.95 | 0.47% | 117,254 |
| Apr 28, 2026 | 1,167.10 | 1,179.00 | 1,132.85 | 1,137.55 | 1,137.55 | -2.59% | 131,788 |
| Apr 27, 2026 | 1,105.55 | 1,175.00 | 1,102.10 | 1,167.80 | 1,167.80 | 5.63% | 219,743 |
| Apr 24, 2026 | 1,100.35 | 1,117.75 | 1,095.60 | 1,105.55 | 1,105.55 | -0.52% | 76,612 |
| Apr 23, 2026 | 1,115.00 | 1,129.50 | 1,102.20 | 1,111.35 | 1,111.35 | -0.04% | 119,931 |
| Apr 22, 2026 | 1,085.00 | 1,114.85 | 1,078.60 | 1,111.85 | 1,111.85 | 2.83% | 220,362 |
| Apr 21, 2026 | 1,075.90 | 1,092.00 | 1,075.90 | 1,081.30 | 1,081.30 | 0.18% | 64,070 |
| Apr 20, 2026 | 1,089.80 | 1,104.90 | 1,075.00 | 1,079.35 | 1,079.35 | -0.92% | 79,240 |
| Apr 17, 2026 | 1,095.00 | 1,095.00 | 1,068.60 | 1,089.40 | 1,089.40 | -0.26% | 184,249 |
| Apr 16, 2026 | 1,098.70 | 1,101.85 | 1,077.90 | 1,092.25 | 1,092.25 | 0.33% | 242,671 |
| Apr 15, 2026 | 1,079.45 | 1,102.35 | 1,066.60 | 1,088.70 | 1,088.70 | 2.57% | 370,961 |
| Apr 13, 2026 | 1,050.10 | 1,074.75 | 1,027.75 | 1,061.45 | 1,061.45 | -0.44% | 123,576 |
| Apr 10, 2026 | 1,058.90 | 1,082.75 | 1,053.45 | 1,066.15 | 1,066.15 | 1.50% | 131,348 |
| Apr 9, 2026 | 1,058.75 | 1,076.00 | 1,040.00 | 1,050.40 | 1,050.40 | -0.79% | 140,750 |
| Apr 8, 2026 | 1,052.00 | 1,067.00 | 1,045.40 | 1,058.75 | 1,058.75 | 2.46% | 149,735 |
| Apr 7, 2026 | 1,026.00 | 1,037.40 | 1,013.95 | 1,033.35 | 1,033.35 | 0.04% | 82,772 |
| Apr 6, 2026 | 1,000.00 | 1,035.75 | 983.50 | 1,032.95 | 1,032.95 | 3.25% | 112,269 |
| Apr 2, 2026 | 977.65 | 1,004.90 | 959.65 | 1,000.40 | 1,000.40 | 1.13% | 313,277 |
| Apr 1, 2026 | 976.15 | 996.15 | 964.00 | 989.20 | 989.20 | 2.92% | 375,297 |
| Mar 30, 2026 | 969.00 | 978.50 | 956.00 | 961.10 | 961.10 | -2.46% | 256,985 |
| Mar 27, 2026 | 1,011.20 | 1,018.30 | 980.00 | 985.30 | 985.30 | -2.57% | 389,937 |
| Mar 25, 2026 | 985.00 | 1,043.90 | 972.80 | 1,011.30 | 1,011.30 | 3.85% | 631,507 |
| Mar 24, 2026 | 999.00 | 1,010.00 | 971.40 | 973.80 | 973.80 | 0.43% | 507,029 |
| Mar 23, 2026 | 997.80 | 1,008.00 | 965.00 | 969.60 | 969.60 | -3.59% | 210,705 |
| Mar 20, 2026 | 1,024.00 | 1,030.00 | 1,000.00 | 1,005.70 | 1,005.70 | -0.88% | 462,887 |
| Mar 19, 2026 | 1,036.90 | 1,039.00 | 1,012.50 | 1,014.60 | 1,014.60 | -2.82% | 79,061 |
| Mar 18, 2026 | 1,042.00 | 1,071.50 | 1,036.10 | 1,044.00 | 1,044.00 | 0.68% | 146,709 |
| Mar 17, 2026 | 1,040.00 | 1,047.40 | 1,029.00 | 1,036.90 | 1,036.90 | -0.37% | 104,075 |
| Mar 16, 2026 | 1,075.00 | 1,082.00 | 1,036.00 | 1,040.80 | 1,040.80 | -2.92% | 109,984 |