Global Health Limited - MEDANTA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,208	1,200.8	1,200.8	1,215.3	1,185	127,336
December 03, 2025	1,218.2	1,212.4	1,212.4	1,222.3	1,194.2	200,954
December 02, 2025	1,239	1,224.6	1,224.6	1,245.9	1,206	205,940
December 01, 2025	1,252.2	1,245.9	1,245.9	1,258	1,233.4	203,599
November 28, 2025	1,256.1	1,246	1,246	1,258.6	1,233.7	234,223
November 27, 2025	1,269.5	1,250	1,250	1,286	1,241.1	279,472
November 26, 2025	1,260	1,263.3	1,263.3	1,268.7	1,245.1	114,303
November 25, 2025	1,251	1,249.6	1,249.6	1,258	1,218	679,415
November 24, 2025	1,229.9	1,255.5	1,255.5	1,259.6	1,218.6	214,666
November 21, 2025	1,213.1	1,226.9	1,226.9	1,229	1,212	231,535
November 19, 2025	1,196	1,199	1,199	1,204	1,187.1	103,653
November 18, 2025	1,211.1	1,189.7	1,189.7	1,211.1	1,176.7	204,377
November 17, 2025	1,186.6	1,202.1	1,202.1	1,210.2	1,175	388,596
November 14, 2025	1,202	1,174.9	1,174.9	1,202.5	1,170	175,540
November 13, 2025	1,173.6	1,201.8	1,201.8	1,210	1,173.4	288,462
November 12, 2025	1,179.1	1,173.8	1,173.8	1,181.4	1,146.2	450,297
November 11, 2025	1,189.7	1,172.9	1,172.9	1,189.7	1,158.4	538,110
November 10, 2025	1,245.1	1,183.9	1,183.9	1,250.9	1,174	1.39M
November 07, 2025	1,283.9	1,251.8	1,251.8	1,283.9	1,245.8	177,355
November 06, 2025	1,251	1,280.7	1,280.7	1,291	1,227.8	460,328
November 04, 2025	1,281.2	1,249.3	1,249.3	1,283.8	1,245.7	195,368
November 03, 2025	1,313	1,274.6	1,274.6	1,318.4	1,259.7	664,372
October 31, 2025	1,365.2	1,309.3	1,309.3	1,377.6	1,303.6	393,088
October 30, 2025	1,375.1	1,372.6	1,372.6	1,377.6	1,360	59,323
October 29, 2025	1,355.4	1,375.8	1,375.8	1,379.8	1,355.4	80,030
October 28, 2025	1,359.2	1,355.4	1,355.4	1,370.6	1,346	94,041
October 27, 2025	1,346.7	1,348.3	1,348.3	1,355	1,335.8	85,224
October 24, 2025	1,355	1,346.7	1,346.7	1,358.8	1,336	179,758
October 23, 2025	1,387.4	1,353.5	1,353.5	1,389.9	1,350	118,915
October 21, 2025	1,395	1,392.5	1,392.5	1,404	1,388	22,861
October 20, 2025	1,384	1,384.4	1,384.4	1,395.1	1,367.2	88,232
October 17, 2025	1,405	1,371.7	1,371.7	1,407.2	1,368.5	99,393
October 16, 2025	1,354.9	1,396	1,396	1,414.7	1,354.9	496,553
October 15, 2025	1,351.6	1,351.8	1,351.8	1,364	1,348.8	73,998
October 14, 2025	1,359.9	1,351.6	1,351.6	1,360	1,346.9	730,665
October 13, 2025	1,336.5	1,362.9	1,362.9	1,369.9	1,335.1	156,056
October 10, 2025	1,372.4	1,349.4	1,349.4	1,381.7	1,345.2	235,088
October 09, 2025	1,390	1,374.5	1,374.5	1,391.4	1,366.1	130,798
October 08, 2025	1,356	1,386.4	1,386.4	1,392.6	1,346.9	280,702
October 07, 2025	1,379.8	1,351.9	1,351.9	1,387.9	1,339	423,607
October 06, 2025	1,329.5	1,366.3	1,366.3	1,369.8	1,324.6	370,086
October 03, 2025	1,304	1,328.8	1,328.8	1,334.7	1,303	160,028
October 01, 2025	1,310.4	1,304.6	1,304.6	1,324.2	1,293.2	152,744
September 30, 2025	1,314.5	1,314	1,314	1,340	1,305.7	287,823
September 29, 2025	1,295	1,314.5	1,314.5	1,324.3	1,286.3	167,244
September 26, 2025	1,327	1,299.7	1,299.7	1,333.6	1,284.3	251,390
September 25, 2025	1,317	1,328.7	1,328.7	1,332.9	1,312.3	135,857
September 24, 2025	1,322.8	1,320.6	1,320.6	1,329	1,307	133,106
September 23, 2025	1,335.6	1,321.7	1,321.7	1,338.4	1,311.5	88,251
September 22, 2025	1,354.2	1,329.3	1,329.3	1,358.8	1,325	142,839
September 19, 2025	1,372.3	1,354.2	1,354.2	1,379	1,350	345,441
September 18, 2025	1,381.2	1,367.7	1,367.7	1,387.6	1,362	187,040
September 17, 2025	1,363.5	1,377.5	1,377.5	1,394	1,363.4	188,240
September 16, 2025	1,335.3	1,360.3	1,360.3	1,377	1,335.3	402,483
September 15, 2025	1,322.3	1,325.6	1,325.6	1,335.1	1,316	1.08M
September 12, 2025	1,359	1,322.3	1,322.3	1,361.7	1,316	243,843
September 11, 2025	1,364	1,355.6	1,355.6	1,375	1,333	334,111
September 10, 2025	1,387.5	1,370.6	1,370.6	1,387.5	1,360.9	247,801
September 09, 2025	1,386	1,377.7	1,377.7	1,393.3	1,368.9	200,880
September 08, 2025	1,410	1,391	1,391	1,417.4	1,380	230,987

Global Health Limited (MEDANTA.NS) NSE