Skip to main content
Global Health Limited (BOM:543654)
India flag India · Delayed Price · Currency is INR
1,136.40
-28.85 (-2.48%)
At close: Apr 28, 2026

Global Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,167.801,180.301,135.001,136.401,136.40-2.48%4,562
Apr 27, 20261,103.251,174.951,103.251,165.251,165.255.37%21,958
Apr 24, 20261,109.901,116.901,095.701,105.851,105.85-0.39%4,213
Apr 23, 20261,111.551,129.001,101.801,110.201,110.200.02%7,248
Apr 22, 20261,086.101,114.301,079.051,110.001,110.002.55%328,181
Apr 21, 20261,087.551,089.001,075.701,082.351,082.350.32%2,216
Apr 20, 20261,071.001,099.001,071.001,078.951,078.95-0.97%7,902
Apr 17, 20261,094.001,094.001,068.001,089.551,089.55-0.41%15,751
Apr 16, 20261,104.151,104.151,077.251,094.001,094.000.56%3,891
Apr 15, 20261,082.201,101.851,071.351,087.951,087.952.54%6,325
Apr 13, 20261,050.001,074.751,030.001,060.951,060.95-0.40%4,936
Apr 10, 20261,071.051,082.501,059.501,065.201,065.201.40%8,176
Apr 9, 20261,058.601,076.301,045.201,050.451,050.45-0.77%3,431
Apr 8, 20261,084.851,084.851,048.001,058.651,058.652.67%5,079
Apr 7, 20261,022.251,037.251,013.251,031.151,031.15-0.25%8,637
Apr 6, 2026993.001,035.00983.751,033.701,033.703.26%15,407
Apr 2, 2026980.001,004.90959.851,001.051,001.051.11%13,159
Apr 1, 2026970.35996.60963.75990.05990.052.94%12,341
Mar 30, 2026955.20981.35955.20961.75961.75-2.30%12,377
Mar 27, 20261,008.551,011.20980.00984.35984.35-2.67%28,820
Mar 25, 2026975.101,044.00973.001,011.401,011.403.83%23,274
Mar 24, 20261,008.301,010.35971.65974.10974.100.54%10,084
Mar 23, 20261,005.001,005.00966.45968.90968.90-3.59%10,669
Mar 20, 20261,016.001,024.00999.251,005.001,005.00-0.91%8,587
Mar 19, 20261,034.001,039.501,011.251,014.201,014.20-3.11%13,933
Mar 18, 20261,036.951,069.651,036.951,046.751,046.751.04%5,946
Mar 17, 20261,040.901,047.051,029.251,036.001,036.00-0.47%10,658
Mar 16, 20261,070.751,073.001,037.001,040.851,040.85-2.86%5,066
Mar 13, 20261,102.701,102.701,065.251,071.501,071.50-2.85%3,546
Mar 12, 20261,083.851,107.101,066.701,102.901,102.900.17%5,538
Mar 11, 20261,091.951,125.551,091.951,101.001,101.00-0.48%4,678
Mar 10, 20261,108.201,125.001,103.601,106.301,106.301.56%2,471
Mar 9, 20261,107.701,107.701,078.701,089.301,089.30-1.84%5,088
Mar 6, 20261,111.301,117.851,101.001,109.701,109.70-0.14%3,507
Mar 5, 20261,110.501,118.801,095.751,111.251,111.250.10%5,852
Mar 4, 20261,100.051,116.001,098.551,110.151,110.15-1.54%4,453
Mar 2, 20261,051.901,134.851,051.901,127.551,127.55-1.17%13,325
Feb 27, 20261,161.301,166.901,131.501,140.951,140.95-1.75%3,147
Feb 26, 20261,152.051,171.201,143.951,161.251,161.250.52%5,588
Feb 25, 20261,150.201,165.851,138.801,155.301,155.300.44%14,590
Feb 24, 20261,154.701,159.001,140.001,150.201,150.20-1.33%3,164
Feb 23, 20261,130.501,169.801,130.501,165.651,165.653.13%12,822
Feb 20, 20261,129.201,134.401,103.901,130.251,130.25-0.77%1,030,217
Feb 19, 20261,168.501,170.001,135.001,139.001,139.00-2.84%3,624
Feb 18, 20261,187.601,190.001,155.801,172.251,172.25-0.10%11,370
Feb 17, 20261,138.251,176.001,138.251,173.401,173.402.48%4,057
Feb 16, 20261,145.051,150.451,131.001,145.001,145.001.01%3,497
Feb 13, 20261,146.701,146.751,124.151,133.501,133.50-1.16%1,962
Feb 12, 20261,146.001,151.051,131.001,146.751,146.750.07%3,771
Feb 11, 20261,141.701,169.401,138.001,145.951,145.950.52%9,554
Feb 10, 20261,147.151,177.651,135.651,140.051,140.05-1.77%3,987
Feb 9, 20261,142.301,163.951,138.101,160.601,160.601.61%3,727
Feb 6, 20261,107.101,149.401,107.101,142.201,142.203.17%7,774
Feb 5, 20261,090.001,122.801,079.801,107.101,107.10-1.28%9,652
Feb 4, 20261,124.851,132.951,066.001,121.451,121.450.67%17,308
Feb 3, 20261,146.451,152.101,102.451,114.001,114.00-2.29%9,465
Feb 2, 20261,114.001,148.851,071.801,140.151,140.151.76%27,830
Feb 1, 20261,056.501,126.701,052.351,120.401,120.406.19%47,041
Jan 30, 20261,048.051,074.651,022.001,055.051,055.051.99%14,709
Jan 29, 20261,052.001,052.001,030.901,034.501,034.50-1.26%5,853
Jan 28, 20261,044.701,058.251,040.001,047.651,047.650.59%3,541
Jan 27, 20261,033.001,050.351,015.001,041.551,041.551.13%9,801
Jan 23, 20261,067.051,067.051,025.001,029.951,029.95-3.35%10,385
Jan 22, 20261,057.051,080.001,057.051,065.701,065.701.67%7,784
Jan 21, 20261,074.701,074.951,042.001,048.201,048.20-2.47%12,464
Jan 20, 20261,111.051,111.051,065.051,074.701,074.70-3.57%22,966
Jan 19, 20261,140.801,140.901,109.751,114.501,114.50-2.61%15,868
Jan 16, 20261,161.601,164.001,140.901,144.401,144.40-1.65%11,486
Jan 14, 20261,168.701,179.851,160.001,163.551,163.55-0.44%4,813
Jan 13, 20261,209.651,209.651,166.001,168.651,168.65-2.10%6,391
Jan 12, 20261,172.801,197.501,155.251,193.751,193.751.45%11,802
Jan 9, 20261,187.501,215.151,171.351,176.701,176.70-2.03%12,713
Jan 8, 20261,226.551,232.051,197.751,201.101,201.10-2.92%4,592
Jan 7, 20261,245.801,245.801,204.851,237.251,237.252.21%11,871
Jan 6, 20261,240.001,244.201,205.051,210.551,210.55-2.17%7,291
Jan 5, 20261,223.651,239.901,212.001,237.401,237.401.71%6,780
Jan 2, 20261,214.901,219.401,202.101,216.651,216.652.06%16,885
Jan 1, 20261,190.351,198.351,184.001,192.051,192.050.51%4,393
Dec 31, 20251,155.401,188.001,151.001,185.951,185.952.84%7,993
Dec 30, 20251,163.251,163.251,144.701,153.201,153.20-0.13%6,584
Dec 29, 20251,163.851,169.251,151.201,154.651,154.65-1.64%7,906
Dec 26, 20251,197.751,197.751,168.001,173.851,173.85-1.51%8,057
Dec 24, 20251,187.901,194.201,172.051,191.801,191.800.33%3,688
Dec 23, 20251,165.051,190.001,164.001,187.901,187.901.62%10,233
Dec 22, 20251,156.351,171.851,148.101,168.951,168.95-0.01%5,836
Dec 19, 20251,131.201,175.151,131.201,169.051,169.051.48%3,673
Dec 18, 20251,131.051,157.501,117.001,152.051,152.050.82%6,763
Dec 17, 20251,141.051,149.101,130.551,142.651,142.650.28%3,874
Dec 16, 20251,138.451,145.551,133.951,139.501,139.50-0.88%5,068
Dec 15, 20251,178.401,178.401,139.251,149.651,149.65-0.23%3,263
Dec 12, 20251,147.251,158.001,144.001,152.351,152.350.62%8,059
Dec 11, 20251,151.201,157.351,137.651,145.251,145.25-1.06%7,557
Dec 10, 20251,175.901,175.901,152.001,157.551,157.55-1.00%3,172
Dec 9, 20251,185.951,185.951,145.901,169.251,169.250.88%6,987
Dec 8, 20251,170.751,173.801,151.201,159.051,159.05-0.40%11,655
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