Global Health Limited MEDANTA
NSE · India · Health Services
INR 1,357.00-8.00 (-0.59%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,365.00 | -3.54% | INR 1,426.70 | INR 1,429.10 | INR 1,352.40 | 457.70K |
| 2026-09-29 | INR 1,415.10 | -1.28% | INR 1,440.80 | INR 1,452.50 | INR 1,402.00 | 205.61K |
| 2026-09-28 | INR 1,433.40 | -4.15% | INR 1,490.00 | INR 1,495.10 | INR 1,426.60 | 116.66K |
| 2026-09-25 | INR 1,495.40 | -0.72% | INR 1,506.00 | INR 1,509.70 | INR 1,479.90 | 158.14K |
| 2026-09-24 | INR 1,506.20 | +0.68% | INR 1,490.00 | INR 1,513.00 | INR 1,479.10 | 171.48K |
| 2026-09-23 | INR 1,496.10 | +0.56% | INR 1,495.30 | INR 1,499.00 | INR 1,475.50 | 78.26K |
| 2026-09-22 | INR 1,487.80 | -1.35% | INR 1,508.10 | INR 1,516.00 | INR 1,483.60 | 144.66K |
| 2026-09-21 | INR 1,508.10 | +0.58% | INR 1,499.40 | INR 1,527.00 | INR 1,467.60 | 321.89K |
| 2026-09-18 | INR 1,499.40 | +5.29% | INR 1,448.70 | INR 1,520.00 | INR 1,430.00 | 703.45K |
| 2026-09-17 | INR 1,424.00 | +1.38% | INR 1,409.50 | INR 1,438.30 | INR 1,404.20 | 152.32K |
| 2026-09-16 | INR 1,404.60 | -0.95% | INR 1,425.00 | INR 1,425.00 | INR 1,380.10 | 227.56K |
| 2026-09-15 | INR 1,418.10 | -2.01% | INR 1,454.00 | INR 1,464.60 | INR 1,410.00 | 65.51K |
| 2026-09-11 | INR 1,447.20 | -0.85% | INR 1,450.10 | INR 1,459.70 | INR 1,432.30 | 74.68K |
| 2026-09-10 | INR 1,459.60 | -1.41% | INR 1,487.90 | INR 1,487.90 | INR 1,445.00 | 337.55K |
| 2026-09-09 | INR 1,480.40 | +3.63% | INR 1,432.10 | INR 1,487.40 | INR 1,431.80 | 565.56K |
| 2026-09-08 | INR 1,428.60 | +0.42% | INR 1,425.80 | INR 1,434.90 | INR 1,403.40 | 185.23K |
| 2026-09-07 | INR 1,422.60 | -3.21% | INR 1,474.10 | INR 1,481.20 | INR 1,420.40 | 204.44K |
| 2026-09-04 | INR 1,469.80 | +3.70% | INR 1,424.30 | INR 1,491.80 | INR 1,424.30 | 470.03K |
| 2026-09-03 | INR 1,417.30 | -1.91% | INR 1,444.90 | INR 1,471.50 | INR 1,410.00 | 314.25K |
| 2026-09-02 | INR 1,444.90 | -0.91% | INR 1,455.00 | INR 1,482.60 | INR 1,440.00 | 224.43K |
| 2026-09-01 | INR 1,458.10 | -1.46% | INR 1,480.90 | INR 1,500.10 | INR 1,448.20 | 256.31K |
| 2026-08-31 | INR 1,479.70 | +0.51% | INR 1,465.00 | INR 1,490.40 | INR 1,456.80 | 246.47K |
| 2026-08-28 | INR 1,472.20 | -2.43% | INR 1,520.50 | INR 1,531.40 | INR 1,462.10 | 404.30K |
| 2026-08-27 | INR 1,508.90 | +3.43% | INR 1,466.20 | INR 1,544.00 | INR 1,455.20 | 1.11M |
| 2026-08-26 | INR 1,458.90 | +3.88% | INR 1,410.00 | INR 1,476.00 | INR 1,410.00 | 606.67K |
| 2026-08-25 | INR 1,404.40 | -0.08% | INR 1,402.00 | INR 1,414.00 | INR 1,393.00 | 69.43K |
| 2026-08-24 | INR 1,405.50 | -0.30% | INR 1,400.10 | INR 1,411.10 | INR 1,395.70 | 92.48K |
| 2026-08-21 | INR 1,409.70 | +0.11% | INR 1,408.20 | INR 1,414.70 | INR 1,401.00 | 117.80K |
| 2026-08-20 | INR 1,408.20 | -0.64% | INR 1,420.00 | INR 1,429.60 | INR 1,401.00 | 120.89K |
| 2026-08-19 | INR 1,417.20 | -1.77% | INR 1,442.90 | INR 1,445.00 | INR 1,412.00 | 80.45K |
| 2026-08-18 | INR 1,442.70 | +1.95% | INR 1,415.70 | INR 1,447.00 | INR 1,410.90 | 309.15K |
| 2026-08-17 | INR 1,415.10 | -0.53% | INR 1,421.90 | INR 1,429.50 | INR 1,411.00 | 66.95K |
| 2026-08-14 | INR 1,422.60 | +0.86% | INR 1,410.00 | INR 1,429.90 | INR 1,390.40 | 296.26K |
| 2026-08-13 | INR 1,410.40 | +1.21% | INR 1,390.00 | INR 1,434.90 | INR 1,390.00 | 218.81K |
| 2026-08-12 | INR 1,393.50 | -3.26% | INR 1,440.40 | INR 1,446.70 | INR 1,380.00 | 243.27K |
| 2026-08-11 | INR 1,440.40 | -2.43% | INR 1,472.10 | INR 1,486.30 | INR 1,420.00 | 224.10K |
| 2026-08-10 | INR 1,476.20 | +1.42% | INR 1,459.00 | INR 1,491.00 | INR 1,457.30 | 306.26K |
| 2026-08-07 | INR 1,455.60 | +0.78% | INR 1,445.50 | INR 1,483.70 | INR 1,440.10 | 550.91K |
| 2026-08-06 | INR 1,444.30 | +2.41% | INR 1,412.90 | INR 1,460.00 | INR 1,405.80 | 362.25K |
| 2026-08-05 | INR 1,410.30 | -1.73% | INR 1,434.90 | INR 1,449.50 | INR 1,405.10 | 222.08K |
| 2026-08-04 | INR 1,435.10 | -0.68% | INR 1,450.00 | INR 1,450.00 | INR 1,415.00 | 197.19K |
| 2026-08-03 | INR 1,444.90 | +2.80% | INR 1,412.60 | INR 1,475.80 | INR 1,405.00 | 382.84K |
| 2026-07-31 | INR 1,405.60 | -0.76% | INR 1,390.00 | INR 1,415.00 | INR 1,334.80 | 467.33K |
| 2026-07-30 | INR 1,416.40 | -1.15% | INR 1,420.00 | INR 1,427.80 | INR 1,395.00 | 234.63K |
| 2026-07-29 | INR 1,432.90 | +2.26% | INR 1,394.40 | INR 1,438.00 | INR 1,394.30 | 245.81K |
| 2026-07-28 | INR 1,401.30 | -0.42% | INR 1,416.50 | INR 1,417.70 | INR 1,383.20 | 171.26K |
| 2026-07-27 | INR 1,407.20 | +2.64% | INR 1,375.00 | INR 1,411.00 | INR 1,370.30 | 320.05K |
| 2026-07-24 | INR 1,371.00 | -0.52% | INR 1,379.00 | INR 1,379.00 | INR 1,351.10 | 142.74K |
| 2026-07-23 | INR 1,378.20 | +1.83% | INR 1,353.50 | INR 1,402.00 | INR 1,350.70 | 817.13K |
| 2026-07-22 | INR 1,353.40 | +0.80% | INR 1,340.00 | INR 1,377.00 | INR 1,322.70 | 491.26K |
| 2026-07-21 | INR 1,342.60 | +0.84% | INR 1,340.00 | INR 1,354.80 | INR 1,326.50 | 163.79K |
| 2026-07-20 | INR 1,331.40 | +1.10% | INR 1,325.90 | INR 1,340.00 | INR 1,305.00 | 61.19K |
| 2026-07-17 | INR 1,316.90 | -1.15% | INR 1,337.00 | INR 1,337.90 | INR 1,312.60 | 58.57K |
| 2026-07-16 | INR 1,332.20 | -0.47% | INR 1,343.00 | INR 1,343.00 | INR 1,327.00 | 33.75K |
| 2026-07-15 | INR 1,338.50 | +1.33% | INR 1,321.00 | INR 1,345.60 | INR 1,320.10 | 99.69K |
| 2026-07-14 | INR 1,320.90 | -0.54% | INR 1,330.00 | INR 1,341.80 | INR 1,316.40 | 73.16K |
| 2026-07-13 | INR 1,328.10 | -0.66% | INR 1,336.00 | INR 1,347.90 | INR 1,322.60 | 81.72K |
| 2026-07-10 | INR 1,336.90 | -0.85% | INR 1,348.10 | INR 1,358.00 | INR 1,332.60 | 91.30K |
| 2026-07-09 | INR 1,348.30 | +3.32% | INR 1,323.00 | INR 1,356.00 | INR 1,316.30 | 226.43K |
| 2026-07-08 | INR 1,305.00 | -1.46% | INR 1,326.80 | INR 1,340.70 | INR 1,295.90 | 229.49K |
| 2026-07-07 | INR 1,324.30 | -1.98% | INR 1,354.90 | INR 1,356.40 | INR 1,311.80 | 71.32K |
| 2026-07-06 | INR 1,351.10 | +0.03% | INR 1,359.00 | INR 1,369.70 | INR 1,338.20 | 119.71K |
| 2026-07-03 | INR 1,350.70 | +0.40% | INR 1,349.00 | INR 1,361.90 | INR 1,339.40 | 177.04K |
| 2026-07-02 | INR 1,345.30 | +1.30% | INR 1,335.00 | INR 1,352.00 | INR 1,333.10 | 127.21K |
| 2026-07-01 | INR 1,328.00 | +1.08% | INR 1,320.70 | INR 1,344.00 | INR 1,313.10 | 217.14K |
| 2026-06-30 | INR 1,313.80 | +0.70% | INR 1,304.70 | INR 1,328.00 | INR 1,304.70 | 158.63K |
| 2026-06-29 | INR 1,304.70 | -0.59% | INR 1,314.30 | INR 1,329.90 | INR 1,297.10 | 116.01K |
| 2026-06-26 | INR 1,312.40 | 0.00% | INR 1,312.40 | INR 1,312.40 | INR 1,312.40 | 0 |
| 2026-06-25 | INR 1,312.40 | -0.46% | INR 1,325.30 | INR 1,327.80 | INR 1,307.30 | 235.32K |
| 2026-06-24 | INR 1,318.40 | +1.20% | INR 1,303.00 | INR 1,335.90 | INR 1,294.50 | 494.07K |
| 2026-06-23 | INR 1,302.80 | +1.14% | INR 1,295.00 | INR 1,332.60 | INR 1,285.00 | 627.08K |
| 2026-06-22 | INR 1,288.10 | +1.76% | INR 1,265.80 | INR 1,293.20 | INR 1,261.00 | 431.39K |
| 2026-06-19 | INR 1,265.80 | +0.60% | INR 1,258.20 | INR 1,281.00 | INR 1,255.10 | 161.67K |
| 2026-06-18 | INR 1,258.20 | +0.30% | INR 1,249.00 | INR 1,284.00 | INR 1,245.10 | 396.39K |
| 2026-06-17 | INR 1,254.40 | +1.48% | INR 1,241.90 | INR 1,271.90 | INR 1,236.10 | 362.48K |
| 2026-06-16 | INR 1,236.10 | +1.33% | INR 1,215.00 | INR 1,256.00 | INR 1,214.00 | 633.01K |
| 2026-06-15 | INR 1,219.90 | -1.23% | INR 1,240.90 | INR 1,244.80 | INR 1,208.60 | 199.14K |
| 2026-06-12 | INR 1,235.10 | +0.49% | INR 1,241.00 | INR 1,244.70 | INR 1,216.10 | 247.60K |
| 2026-06-11 | INR 1,229.10 | +0.29% | INR 1,226.00 | INR 1,239.00 | INR 1,212.20 | 124.51K |
| 2026-06-10 | INR 1,225.50 | -1.34% | INR 1,245.00 | INR 1,256.20 | INR 1,215.10 | 90.87K |
| 2026-06-09 | INR 1,242.10 | +2.62% | INR 1,213.90 | INR 1,245.80 | INR 1,212.90 | 344.62K |
| 2026-06-08 | INR 1,210.40 | -2.39% | INR 1,230.00 | INR 1,251.70 | INR 1,206.10 | 284.12K |
| 2026-06-05 | INR 1,240.00 | +0.67% | INR 1,231.90 | INR 1,253.30 | INR 1,228.10 | 310.26K |
| 2026-06-04 | INR 1,231.80 | +2.54% | INR 1,188.60 | INR 1,235.80 | INR 1,188.60 | 140.25K |
| 2026-06-03 | INR 1,201.30 | +0.21% | INR 1,209.00 | INR 1,218.30 | INR 1,195.00 | 406.71K |
| 2026-06-02 | INR 1,198.80 | +2.57% | INR 1,155.00 | INR 1,203.00 | INR 1,153.00 | 106.33K |
| 2026-06-01 | INR 1,168.80 | -1.70% | INR 1,199.90 | INR 1,204.90 | INR 1,164.10 | 119.51K |
| 2026-05-29 | INR 1,189.00 | -1.56% | INR 1,204.20 | INR 1,232.90 | INR 1,170.00 | 161.67K |
| 2026-05-28 | INR 1,207.80 | 0.00% | INR 1,207.80 | INR 1,207.80 | INR 1,207.80 | 0 |
| 2026-05-27 | INR 1,207.80 | -1.71% | INR 1,238.00 | INR 1,238.00 | INR 1,202.50 | 149.50K |