Global Health Limited (NSE:MEDANTA)
India
· Delayed Price · Currency is INR 1,163.50
-37.30 (-3.11%)
At close: Dec 5, 2025
Global Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,252.20 | 1,258.00 | 1,233.40 | 1,245.90 | 1,245.90 | -0.01% | 203,599 |
| Nov 28, 2025 | 1,256.10 | 1,258.60 | 1,233.70 | 1,246.00 | 1,246.00 | -0.32% | 234,203 |
| Nov 27, 2025 | 1,269.50 | 1,286.00 | 1,241.10 | 1,250.00 | 1,250.00 | -1.05% | 279,472 |
| Nov 26, 2025 | 1,260.00 | 1,268.70 | 1,245.10 | 1,263.30 | 1,263.30 | 1.10% | 114,140 |
| Nov 25, 2025 | 1,251.00 | 1,258.00 | 1,218.00 | 1,249.60 | 1,249.60 | -0.07% | 679,413 |
| Nov 24, 2025 | 1,229.90 | 1,259.60 | 1,218.60 | 1,250.50 | 1,250.50 | 1.92% | 239,674 |
| Nov 21, 2025 | 1,213.10 | 1,229.00 | 1,212.00 | 1,226.90 | 1,226.90 | 1.14% | 231,535 |
| Nov 20, 2025 | 1,207.00 | 1,215.00 | 1,190.50 | 1,213.10 | 1,213.10 | 1.18% | 156,485 |
| Nov 19, 2025 | 1,196.00 | 1,204.00 | 1,187.10 | 1,199.00 | 1,199.00 | 0.78% | 103,699 |
| Nov 18, 2025 | 1,211.10 | 1,211.10 | 1,176.70 | 1,189.70 | 1,189.70 | -1.03% | 204,382 |
| Nov 17, 2025 | 1,186.60 | 1,210.20 | 1,175.00 | 1,202.10 | 1,202.10 | 2.32% | 388,504 |
| Nov 14, 2025 | 1,202.00 | 1,202.50 | 1,170.00 | 1,174.90 | 1,174.90 | -2.24% | 175,540 |
| Nov 13, 2025 | 1,173.60 | 1,210.00 | 1,173.40 | 1,201.80 | 1,201.80 | 2.39% | 288,462 |
| Nov 12, 2025 | 1,179.10 | 1,181.40 | 1,146.20 | 1,173.80 | 1,173.80 | 0.08% | 450,297 |
| Nov 11, 2025 | 1,189.70 | 1,189.70 | 1,158.40 | 1,172.90 | 1,172.90 | -0.93% | 538,110 |
| Nov 10, 2025 | 1,245.10 | 1,250.90 | 1,174.00 | 1,183.90 | 1,183.90 | -5.42% | 1,390,810 |
| Nov 7, 2025 | 1,283.90 | 1,283.90 | 1,245.80 | 1,251.80 | 1,251.80 | -2.26% | 177,292 |
| Nov 6, 2025 | 1,251.00 | 1,291.00 | 1,227.80 | 1,280.70 | 1,280.70 | 2.51% | 460,328 |
| Nov 4, 2025 | 1,281.20 | 1,283.80 | 1,245.70 | 1,249.30 | 1,249.30 | -1.98% | 195,368 |
| Nov 3, 2025 | 1,313.00 | 1,318.40 | 1,259.70 | 1,274.60 | 1,274.60 | -2.81% | 664,372 |
| Oct 31, 2025 | 1,365.20 | 1,377.60 | 1,298.10 | 1,311.50 | 1,311.50 | -4.45% | 416,078 |
| Oct 30, 2025 | 1,375.10 | 1,377.60 | 1,360.00 | 1,372.60 | 1,372.60 | -0.23% | 59,322 |
| Oct 29, 2025 | 1,355.40 | 1,379.80 | 1,355.40 | 1,375.80 | 1,375.80 | 1.51% | 80,081 |
| Oct 28, 2025 | 1,359.20 | 1,370.60 | 1,346.00 | 1,355.40 | 1,355.40 | 0.53% | 93,967 |
| Oct 27, 2025 | 1,346.70 | 1,355.00 | 1,335.80 | 1,348.30 | 1,348.30 | 0.12% | 85,224 |
| Oct 24, 2025 | 1,355.00 | 1,358.80 | 1,336.00 | 1,346.70 | 1,346.70 | -0.50% | 179,751 |
| Oct 23, 2025 | 1,387.40 | 1,389.90 | 1,350.00 | 1,353.50 | 1,353.50 | -2.80% | 118,908 |
| Oct 21, 2025 | 1,395.00 | 1,404.00 | 1,388.00 | 1,392.50 | 1,392.50 | 0.59% | 22,861 |
| Oct 20, 2025 | 1,384.00 | 1,395.10 | 1,367.20 | 1,384.40 | 1,384.40 | 0.93% | 88,231 |
| Oct 17, 2025 | 1,405.00 | 1,407.20 | 1,368.50 | 1,371.70 | 1,371.70 | -1.74% | 99,319 |
| Oct 16, 2025 | 1,354.90 | 1,414.70 | 1,354.90 | 1,396.00 | 1,396.00 | 3.27% | 496,555 |
| Oct 15, 2025 | 1,351.60 | 1,364.00 | 1,348.80 | 1,351.80 | 1,351.80 | 0.01% | 73,964 |
| Oct 14, 2025 | 1,359.90 | 1,360.00 | 1,346.90 | 1,351.60 | 1,351.60 | -0.83% | 730,649 |
| Oct 13, 2025 | 1,336.50 | 1,369.90 | 1,335.10 | 1,362.90 | 1,362.90 | 1.00% | 156,056 |
| Oct 10, 2025 | 1,372.40 | 1,381.70 | 1,345.20 | 1,349.40 | 1,349.40 | -1.83% | 235,087 |
| Oct 9, 2025 | 1,390.00 | 1,391.40 | 1,366.10 | 1,374.50 | 1,374.50 | -0.86% | 130,798 |
| Oct 8, 2025 | 1,356.00 | 1,392.60 | 1,346.90 | 1,386.40 | 1,386.40 | 2.55% | 280,688 |
| Oct 7, 2025 | 1,379.80 | 1,387.90 | 1,339.00 | 1,351.90 | 1,351.90 | -1.05% | 422,932 |
| Oct 6, 2025 | 1,329.50 | 1,369.80 | 1,324.60 | 1,366.30 | 1,366.30 | 2.82% | 369,911 |
| Oct 3, 2025 | 1,304.00 | 1,334.70 | 1,303.00 | 1,328.80 | 1,328.80 | 1.85% | 160,002 |
| Oct 1, 2025 | 1,310.40 | 1,324.20 | 1,293.20 | 1,304.60 | 1,304.60 | -0.72% | 152,742 |
| Sep 30, 2025 | 1,314.50 | 1,340.00 | 1,305.70 | 1,314.00 | 1,314.00 | -0.04% | 287,821 |
| Sep 29, 2025 | 1,295.00 | 1,324.30 | 1,286.30 | 1,314.50 | 1,314.50 | 1.14% | 167,092 |
| Sep 26, 2025 | 1,327.00 | 1,333.60 | 1,284.30 | 1,299.70 | 1,299.70 | -2.18% | 251,410 |
| Sep 25, 2025 | 1,317.00 | 1,332.90 | 1,312.30 | 1,328.70 | 1,328.70 | 0.61% | 135,857 |
| Sep 24, 2025 | 1,322.80 | 1,329.00 | 1,307.00 | 1,320.60 | 1,320.60 | -0.08% | 133,106 |