Skip to main content
Global Health Limited (BOM:543654)
India flag India · Delayed Price · Currency is INR
1,163.75
-36.15 (-3.01%)
At close: Dec 5, 2025

Global Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,183.851,205.001,156.701,163.751,163.75-3.01%14,922
Dec 4, 20251,249.451,249.451,185.701,199.901,199.90-0.88%5,590
Dec 3, 20251,222.051,222.051,194.451,210.501,210.50-0.98%3,468
Dec 2, 20251,239.001,239.001,205.951,222.501,222.50-1.76%28,407
Dec 1, 20251,246.701,257.001,233.951,244.451,244.45-0.10%5,650
Nov 28, 20251,253.451,257.851,233.101,245.651,245.65-0.63%11,227
Nov 27, 20251,267.401,281.051,242.101,253.501,253.50-0.76%5,766
Nov 26, 20251,259.951,267.001,242.951,263.101,263.100.97%8,692
Nov 25, 20251,245.501,257.901,217.601,250.951,250.95-0.06%10,271
Nov 24, 20251,216.001,258.701,216.001,251.651,251.652.06%4,172
Nov 21, 20251,216.551,229.001,214.851,226.351,226.351.12%5,795
Nov 20, 20251,209.951,215.801,191.501,212.801,212.801.12%11,448
Nov 19, 20251,198.951,205.001,186.201,199.401,199.400.78%8,163
Nov 18, 20251,204.151,205.001,177.001,190.151,190.15-1.17%10,028
Nov 17, 20251,173.251,212.751,173.251,204.201,204.202.44%30,357
Nov 14, 20251,201.101,205.101,172.001,175.551,175.55-2.13%5,730
Nov 13, 20251,179.051,209.951,174.451,201.101,201.102.25%14,046
Nov 12, 20251,194.801,194.801,147.451,174.651,174.650.08%19,796
Nov 11, 20251,184.001,189.651,159.501,173.751,173.75-0.69%15,363
Nov 10, 20251,289.351,289.351,174.101,181.851,181.85-5.56%30,964
Nov 7, 20251,253.051,279.651,247.001,251.451,251.45-2.25%393,731
Nov 6, 20251,243.051,290.801,228.251,280.201,280.202.51%184,013
Nov 4, 20251,276.351,281.601,244.501,248.901,248.90-2.10%277,052
Nov 3, 20251,314.001,314.001,261.001,275.751,275.75-2.91%25,211
Oct 31, 20251,369.301,375.301,301.001,314.001,314.00-4.20%13,438
Oct 30, 20251,379.801,379.801,361.451,371.551,371.55-0.28%1,433
Oct 29, 20251,357.951,379.951,357.951,375.401,375.401.49%3,674
Oct 28, 20251,365.001,370.051,347.051,355.201,355.200.48%9,053
Oct 27, 20251,379.951,379.951,337.601,348.701,348.700.11%5,242
Oct 24, 20251,355.251,355.401,337.001,347.201,347.20-0.43%8,685
Oct 23, 20251,399.951,399.951,350.301,353.051,353.05-2.75%4,124
Oct 21, 20251,394.001,403.001,383.901,391.301,391.300.47%6,370
Oct 20, 20251,379.251,394.951,367.201,384.751,384.750.93%9,572
Oct 17, 20251,398.501,408.801,368.501,371.951,371.95-1.65%7,041
Oct 16, 20251,354.301,413.901,354.301,395.001,395.003.18%30,893
Oct 15, 20251,393.651,393.651,345.051,351.951,351.95-0.05%8,036
Oct 14, 20251,352.051,359.701,347.001,352.601,352.60-0.66%5,579
Oct 13, 20251,328.251,370.101,328.251,361.551,361.550.95%286,008
Oct 10, 20251,374.001,381.201,344.351,348.751,348.75-1.81%9,261
Oct 9, 20251,394.651,394.651,365.151,373.651,373.65-0.88%4,248
Oct 8, 20251,355.001,392.951,347.001,385.801,385.802.38%17,562
Oct 7, 20251,367.351,387.001,339.101,353.651,353.65-1.00%15,149
Oct 6, 20251,327.201,369.001,325.651,367.351,367.352.96%12,202
Oct 3, 20251,301.051,334.651,301.051,328.101,328.101.67%8,336
Oct 1, 20251,311.201,323.401,295.601,306.301,306.30-0.54%3,409
Sep 30, 20251,315.001,340.001,306.301,313.451,313.45-0.47%5,411
Sep 29, 20251,296.001,333.001,287.051,319.601,319.601.48%5,893
Sep 26, 20251,305.051,324.051,286.601,300.351,300.35-2.12%5,230
Sep 25, 20251,301.901,331.951,301.901,328.451,328.450.68%1,927
Sep 24, 20251,315.051,328.001,307.001,319.451,319.45-0.15%2,562
Sep 23, 20251,337.501,337.901,311.601,321.451,321.45-0.65%7,554
Sep 22, 20251,355.701,359.851,328.001,330.101,330.10-1.77%4,359
Sep 19, 20251,378.951,378.951,350.301,354.101,354.10-0.98%5,329
Sep 18, 20251,358.051,387.951,358.051,367.451,367.45-0.81%6,826
Sep 17, 20251,370.551,393.001,366.601,378.651,378.651.37%6,967
Sep 16, 20251,327.001,377.801,327.001,360.001,360.002.49%19,592
Sep 15, 20251,322.151,335.451,316.051,327.001,327.000.37%8,024
Sep 12, 20251,356.001,358.801,318.501,322.151,322.15-2.49%11,477
Sep 11, 20251,371.951,375.101,332.401,355.901,355.90-0.84%7,350
Sep 10, 20251,377.551,382.901,362.001,367.351,367.35-0.69%5,805
Sep 9, 20251,380.251,392.201,372.001,376.801,376.80-1.13%8,682
Sep 8, 20251,412.501,412.501,380.651,392.551,392.55-1.11%4,205
Sep 5, 20251,420.151,432.451,397.951,408.151,408.15-0.77%4,663
Sep 4, 20251,448.451,448.451,414.651,419.051,419.05-0.59%15,945
Sep 3, 20251,409.051,454.401,394.151,427.501,427.502.78%15,820
Sep 2, 20251,395.251,410.201,384.851,388.851,388.85-0.46%3,119
Sep 1, 20251,376.001,405.651,370.001,395.251,395.251.50%15,446
Aug 29, 20251,397.051,405.051,368.651,374.601,374.60-1.74%4,969
Aug 28, 20251,400.001,425.001,386.951,399.001,399.00-0.07%16,674
Aug 26, 20251,389.901,406.501,377.051,400.051,400.050.22%22,547
Aug 25, 20251,397.001,410.351,384.301,396.951,396.950.97%9,345
Aug 22, 20251,391.851,404.751,374.451,383.501,383.50-0.42%10,917
Aug 21, 20251,437.901,437.901,360.851,389.301,388.800.87%5,746
Aug 20, 20251,350.051,428.401,350.051,377.351,376.850.35%22,560
Aug 19, 20251,346.001,377.001,343.001,372.601,372.112.20%9,774
Aug 18, 20251,379.401,390.001,332.151,343.001,342.52-2.33%25,108
Aug 14, 20251,375.851,383.151,353.301,375.051,374.561.41%12,581
Aug 13, 20251,380.001,392.351,347.351,355.901,355.41-1.73%8,567
Aug 12, 20251,397.451,401.801,375.001,379.751,379.25-0.53%6,821
Aug 11, 20251,415.001,440.451,383.001,387.101,386.60-2.56%24,730
Aug 8, 20251,364.051,455.851,361.651,423.551,423.047.39%123,805
Aug 7, 20251,338.501,340.001,308.801,325.601,325.12-1.01%12,717
Aug 6, 20251,328.001,344.701,317.701,339.101,338.620.82%13,107
Aug 5, 20251,322.801,330.301,303.001,328.151,327.670.30%21,715
Aug 4, 20251,359.951,359.951,314.801,324.201,323.72-1.03%13,426
Aug 1, 20251,300.051,358.701,300.051,337.951,337.472.07%6,583
Jul 31, 20251,290.001,327.801,290.001,310.851,310.380.33%12,859
Jul 30, 20251,330.551,355.801,299.051,306.501,306.03-1.88%16,022
Jul 29, 20251,360.251,385.201,324.551,331.551,331.07-1.50%13,756
Jul 28, 20251,323.001,392.001,314.851,351.851,351.362.21%19,880
Jul 25, 20251,330.951,343.201,317.101,322.651,322.17-8,699
Jul 24, 20251,315.001,342.101,310.001,322.701,322.220.75%22,061
Jul 23, 20251,300.101,320.001,285.001,312.851,312.381.74%13,699
Jul 22, 20251,309.251,309.251,284.401,290.401,289.94-0.70%8,193
Jul 21, 20251,318.501,323.851,295.001,299.501,299.03-1.44%5,256
Jul 18, 20251,344.551,344.551,313.301,318.501,318.03-1.94%7,453
Jul 17, 20251,349.751,349.951,333.401,344.601,344.120.47%8,439
Jul 16, 20251,324.151,348.001,324.151,338.301,337.820.95%13,448
Jul 15, 20251,329.951,345.001,318.551,325.751,325.27-0.08%14,609
Jul 14, 20251,302.051,331.801,294.501,326.801,326.321.62%37,034