Global Health Limited (NSE:MEDANTA)
India
· Delayed Price · Currency is INR 1,142.95
+5.40 (0.47%)
Apr 29, 2026, 3:30 PM IST
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1,090.00 | 1,097.20 | 1,065.00 | 1,072.10 | 1,072.10 | -2.82% | 102,358 |
| Mar 12, 2026 | 1,090.00 | 1,106.10 | 1,066.10 | 1,103.20 | 1,103.20 | 0.18% | 94,718 |
| Mar 11, 2026 | 1,105.20 | 1,125.10 | 1,094.90 | 1,101.20 | 1,101.20 | -0.36% | 153,267 |
| Mar 10, 2026 | 1,095.10 | 1,125.00 | 1,090.10 | 1,105.20 | 1,105.20 | 1.42% | 75,688 |
| Mar 9, 2026 | 1,100.00 | 1,101.00 | 1,078.30 | 1,089.70 | 1,089.70 | -1.84% | 227,449 |
| Mar 6, 2026 | 1,104.10 | 1,119.00 | 1,101.60 | 1,110.10 | 1,110.10 | -0.14% | 47,552 |
| Mar 5, 2026 | 1,115.50 | 1,125.00 | 1,095.50 | 1,111.70 | 1,111.70 | 0.18% | 70,821 |
| Mar 4, 2026 | 1,103.70 | 1,120.00 | 1,097.00 | 1,109.70 | 1,109.70 | -1.80% | 113,233 |
| Mar 2, 2026 | 1,100.00 | 1,134.40 | 1,100.00 | 1,130.00 | 1,130.00 | -0.77% | 104,737 |
| Feb 27, 2026 | 1,168.00 | 1,168.00 | 1,131.00 | 1,138.80 | 1,138.80 | -1.97% | 152,914 |
| Feb 26, 2026 | 1,155.00 | 1,172.30 | 1,143.50 | 1,161.70 | 1,161.70 | 0.58% | 71,939 |
| Feb 25, 2026 | 1,149.90 | 1,166.00 | 1,138.60 | 1,155.00 | 1,155.00 | 0.44% | 234,454 |
| Feb 24, 2026 | 1,156.00 | 1,162.90 | 1,140.00 | 1,149.90 | 1,149.90 | -1.38% | 102,590 |
| Feb 23, 2026 | 1,132.00 | 1,169.90 | 1,131.20 | 1,166.00 | 1,166.00 | 3.19% | 158,906 |
| Feb 20, 2026 | 1,129.20 | 1,138.90 | 1,104.20 | 1,130.00 | 1,130.00 | -0.85% | 179,019 |
| Feb 19, 2026 | 1,173.10 | 1,173.10 | 1,134.50 | 1,139.70 | 1,139.70 | -2.85% | 96,134 |
| Feb 18, 2026 | 1,186.90 | 1,189.70 | 1,157.00 | 1,173.10 | 1,173.10 | 0.06% | 96,619 |
| Feb 17, 2026 | 1,145.60 | 1,175.00 | 1,139.80 | 1,172.40 | 1,172.40 | 2.38% | 87,769 |
| Feb 16, 2026 | 1,144.80 | 1,151.70 | 1,129.10 | 1,145.10 | 1,145.10 | 0.53% | 83,446 |
| Feb 13, 2026 | 1,138.70 | 1,147.00 | 1,121.10 | 1,139.10 | 1,139.10 | -0.83% | 72,969 |
| Feb 12, 2026 | 1,146.20 | 1,157.00 | 1,130.50 | 1,148.60 | 1,148.60 | 0.21% | 203,356 |
| Feb 11, 2026 | 1,149.90 | 1,170.00 | 1,136.60 | 1,146.20 | 1,146.20 | 0.61% | 147,201 |
| Feb 10, 2026 | 1,161.00 | 1,181.00 | 1,135.00 | 1,139.30 | 1,139.30 | -1.86% | 114,020 |
| Feb 9, 2026 | 1,145.00 | 1,164.70 | 1,135.10 | 1,160.90 | 1,160.90 | 1.59% | 122,693 |
| Feb 6, 2026 | 1,102.90 | 1,148.90 | 1,102.80 | 1,142.70 | 1,142.70 | 3.16% | 181,865 |
| Feb 5, 2026 | 1,090.00 | 1,122.80 | 1,080.00 | 1,107.70 | 1,107.70 | -1.34% | 145,825 |
| Feb 4, 2026 | 1,113.20 | 1,132.20 | 1,097.30 | 1,122.80 | 1,122.80 | 0.86% | 170,975 |
| Feb 3, 2026 | 1,151.00 | 1,160.00 | 1,104.00 | 1,113.20 | 1,113.20 | -2.37% | 236,152 |
| Feb 2, 2026 | 1,115.00 | 1,149.70 | 1,050.10 | 1,140.20 | 1,140.20 | 1.79% | 251,850 |
| Feb 1, 2026 | 1,062.00 | 1,127.00 | 1,053.00 | 1,120.10 | 1,120.10 | 6.29% | 712,234 |
| Jan 30, 2026 | 1,034.10 | 1,074.80 | 1,022.90 | 1,053.80 | 1,053.80 | 1.91% | 340,060 |
| Jan 29, 2026 | 1,049.00 | 1,051.60 | 1,031.10 | 1,034.10 | 1,034.10 | -1.42% | 118,147 |
| Jan 28, 2026 | 1,042.90 | 1,059.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.58% | 102,279 |
| Jan 27, 2026 | 1,030.40 | 1,051.90 | 1,013.40 | 1,042.90 | 1,042.90 | 1.25% | 196,929 |
| Jan 23, 2026 | 1,076.00 | 1,076.00 | 1,021.80 | 1,030.00 | 1,030.00 | -3.23% | 104,315 |
| Jan 22, 2026 | 1,059.70 | 1,080.90 | 1,057.50 | 1,064.40 | 1,064.40 | 1.56% | 70,931 |
| Jan 21, 2026 | 1,075.00 | 1,075.70 | 1,041.60 | 1,048.10 | 1,048.10 | -2.57% | 327,970 |
| Jan 20, 2026 | 1,114.40 | 1,117.00 | 1,061.50 | 1,075.70 | 1,075.70 | -3.46% | 227,218 |
| Jan 19, 2026 | 1,144.20 | 1,146.90 | 1,110.00 | 1,114.30 | 1,114.30 | -2.61% | 128,091 |
| Jan 16, 2026 | 1,162.60 | 1,168.00 | 1,140.80 | 1,144.20 | 1,144.20 | -1.58% | 92,270 |
| Jan 14, 2026 | 1,168.50 | 1,179.00 | 1,159.20 | 1,162.60 | 1,162.60 | -0.49% | 71,828 |
| Jan 13, 2026 | 1,193.90 | 1,203.60 | 1,165.40 | 1,168.30 | 1,168.30 | -2.14% | 93,864 |
| Jan 12, 2026 | 1,167.20 | 1,197.50 | 1,155.00 | 1,193.80 | 1,193.80 | 1.57% | 117,209 |
| Jan 9, 2026 | 1,195.00 | 1,215.40 | 1,171.00 | 1,175.40 | 1,175.40 | -2.13% | 103,530 |
| Jan 8, 2026 | 1,238.00 | 1,238.00 | 1,196.60 | 1,201.00 | 1,201.00 | -3.03% | 91,106 |
| Jan 7, 2026 | 1,209.30 | 1,241.70 | 1,203.40 | 1,238.50 | 1,238.50 | 2.45% | 204,252 |
| Jan 6, 2026 | 1,243.70 | 1,244.00 | 1,205.00 | 1,208.90 | 1,208.90 | -2.31% | 120,526 |
| Jan 5, 2026 | 1,219.00 | 1,239.00 | 1,211.00 | 1,237.50 | 1,237.50 | 1.68% | 170,022 |
| Jan 2, 2026 | 1,207.00 | 1,218.30 | 1,202.30 | 1,217.10 | 1,217.10 | 2.11% | 177,114 |
| Jan 1, 2026 | 1,186.30 | 1,198.00 | 1,185.20 | 1,191.90 | 1,191.90 | 0.46% | 80,927 |
| Dec 31, 2025 | 1,162.10 | 1,188.70 | 1,150.10 | 1,186.40 | 1,186.40 | 3.05% | 102,742 |
| Dec 30, 2025 | 1,158.00 | 1,175.00 | 1,145.20 | 1,151.30 | 1,151.30 | -0.19% | 113,124 |
| Dec 29, 2025 | 1,173.70 | 1,173.70 | 1,150.10 | 1,153.50 | 1,153.50 | -1.83% | 76,556 |
| Dec 26, 2025 | 1,197.00 | 1,197.90 | 1,169.30 | 1,175.00 | 1,175.00 | -1.36% | 90,111 |
| Dec 24, 2025 | 1,188.20 | 1,194.00 | 1,172.00 | 1,191.20 | 1,191.20 | 0.27% | 133,969 |
| Dec 23, 2025 | 1,171.70 | 1,190.40 | 1,162.60 | 1,188.00 | 1,188.00 | 1.69% | 95,346 |
| Dec 22, 2025 | 1,169.60 | 1,173.70 | 1,148.10 | 1,168.20 | 1,168.20 | -0.12% | 181,511 |
| Dec 19, 2025 | 1,150.30 | 1,175.00 | 1,139.70 | 1,169.60 | 1,169.60 | 1.47% | 136,553 |
| Dec 18, 2025 | 1,141.20 | 1,157.50 | 1,115.00 | 1,152.60 | 1,152.60 | 0.87% | 192,715 |
| Dec 17, 2025 | 1,147.20 | 1,152.80 | 1,130.30 | 1,142.70 | 1,142.70 | 0.25% | 131,492 |
| Dec 16, 2025 | 1,147.00 | 1,148.20 | 1,134.00 | 1,139.90 | 1,139.90 | -0.72% | 194,441 |
| Dec 15, 2025 | 1,151.90 | 1,156.90 | 1,138.80 | 1,148.20 | 1,148.20 | -0.36% | 80,399 |
| Dec 12, 2025 | 1,149.00 | 1,158.50 | 1,143.00 | 1,152.40 | 1,152.40 | 0.82% | 124,344 |
| Dec 11, 2025 | 1,151.30 | 1,157.00 | 1,137.70 | 1,143.00 | 1,143.00 | -1.21% | 159,612 |
| Dec 10, 2025 | 1,176.60 | 1,176.60 | 1,151.00 | 1,157.00 | 1,157.00 | -1.14% | 186,888 |
| Dec 9, 2025 | 1,159.90 | 1,184.00 | 1,145.60 | 1,170.40 | 1,170.40 | 0.91% | 302,714 |
| Dec 8, 2025 | 1,164.20 | 1,174.00 | 1,151.10 | 1,159.90 | 1,159.90 | -0.31% | 701,643 |
| Dec 5, 2025 | 1,200.80 | 1,204.80 | 1,156.50 | 1,163.50 | 1,163.50 | -3.11% | 493,124 |
| Dec 4, 2025 | 1,208.00 | 1,215.30 | 1,185.00 | 1,200.80 | 1,200.80 | -0.96% | 127,324 |
| Dec 3, 2025 | 1,218.20 | 1,222.30 | 1,194.20 | 1,212.40 | 1,212.40 | -1.00% | 200,942 |
| Dec 2, 2025 | 1,239.00 | 1,245.90 | 1,206.00 | 1,224.60 | 1,224.60 | -1.71% | 205,901 |