Global Health Limited (NSE:MEDANTA)
India · Delayed Price · Currency is INR 1,409.70
+1.50 (0.11%)
Aug 21, 2026, 3:29 PM IST
Global Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,340.00 | 1,377.00 | 1,322.70 | 1,353.40 | 1,352.92 | 0.80% | 491,259 |
| Jul 21, 2026 | 1,340.00 | 1,354.80 | 1,326.50 | 1,342.60 | 1,342.12 | 0.84% | 163,789 |
| Jul 20, 2026 | 1,325.90 | 1,340.00 | 1,305.00 | 1,331.40 | 1,330.93 | 1.10% | 61,192 |
| Jul 17, 2026 | 1,337.00 | 1,337.90 | 1,312.60 | 1,316.90 | 1,316.43 | -1.15% | 58,569 |
| Jul 16, 2026 | 1,343.00 | 1,343.00 | 1,327.00 | 1,332.20 | 1,331.73 | -0.47% | 33,747 |
| Jul 15, 2026 | 1,321.00 | 1,345.60 | 1,320.10 | 1,338.50 | 1,338.03 | 1.33% | 99,693 |
| Jul 14, 2026 | 1,330.00 | 1,341.80 | 1,316.40 | 1,320.90 | 1,320.43 | -0.54% | 73,159 |
| Jul 13, 2026 | 1,336.00 | 1,347.90 | 1,322.60 | 1,328.10 | 1,327.63 | -0.66% | 81,717 |
| Jul 10, 2026 | 1,348.10 | 1,358.00 | 1,332.60 | 1,336.90 | 1,336.43 | -0.85% | 91,300 |
| Jul 9, 2026 | 1,323.00 | 1,356.00 | 1,316.30 | 1,348.30 | 1,347.82 | 3.32% | 226,425 |
| Jul 8, 2026 | 1,326.80 | 1,340.70 | 1,295.90 | 1,305.00 | 1,304.54 | -1.46% | 229,489 |
| Jul 7, 2026 | 1,354.90 | 1,356.40 | 1,311.80 | 1,324.30 | 1,323.83 | -1.98% | 71,318 |
| Jul 6, 2026 | 1,359.00 | 1,369.70 | 1,338.20 | 1,351.10 | 1,350.62 | 0.03% | 119,710 |
| Jul 3, 2026 | 1,349.00 | 1,361.90 | 1,339.40 | 1,350.70 | 1,350.22 | 0.40% | 177,042 |
| Jul 2, 2026 | 1,335.00 | 1,352.00 | 1,333.10 | 1,345.30 | 1,344.82 | 1.30% | 127,209 |
| Jul 1, 2026 | 1,320.70 | 1,344.00 | 1,313.10 | 1,328.00 | 1,327.53 | 1.08% | 217,139 |
| Jun 30, 2026 | 1,304.70 | 1,328.00 | 1,304.70 | 1,313.80 | 1,313.33 | 0.70% | 158,633 |
| Jun 29, 2026 | 1,314.30 | 1,329.90 | 1,297.10 | 1,304.70 | 1,304.24 | -0.59% | 116,011 |
| Jun 25, 2026 | 1,325.30 | 1,327.80 | 1,307.30 | 1,312.40 | 1,311.93 | -0.46% | 235,316 |
| Jun 24, 2026 | 1,303.00 | 1,335.90 | 1,294.50 | 1,318.40 | 1,317.93 | 1.20% | 494,070 |
| Jun 23, 2026 | 1,295.00 | 1,332.60 | 1,285.00 | 1,302.80 | 1,302.34 | 1.14% | 627,075 |
| Jun 22, 2026 | 1,265.80 | 1,293.20 | 1,261.00 | 1,288.10 | 1,287.64 | 1.76% | 431,390 |
| Jun 19, 2026 | 1,258.20 | 1,281.00 | 1,255.10 | 1,265.80 | 1,265.35 | 0.60% | 161,667 |
| Jun 18, 2026 | 1,249.00 | 1,284.00 | 1,245.10 | 1,258.20 | 1,257.75 | 0.30% | 396,389 |
| Jun 17, 2026 | 1,241.90 | 1,271.90 | 1,236.10 | 1,254.40 | 1,253.96 | 1.48% | 362,479 |
| Jun 16, 2026 | 1,215.00 | 1,256.00 | 1,214.00 | 1,236.10 | 1,235.66 | 1.33% | 633,012 |
| Jun 15, 2026 | 1,240.90 | 1,244.80 | 1,208.60 | 1,219.90 | 1,219.47 | -1.23% | 199,144 |
| Jun 12, 2026 | 1,241.00 | 1,244.70 | 1,216.10 | 1,235.10 | 1,234.66 | 0.49% | 247,598 |