BSE - Delayed Quote INR

Global Health Limited (MEDANTA.BO)

Compare
1,020.20
-5.10
(-0.50%)
At close: 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,025.351,027.451,017.551,020.201,020.201,887
Jan 16, 20251,025.051,046.001,017.651,025.301,025.304,483
Jan 15, 20251,040.001,045.001,019.251,023.351,023.3512,351
Jan 14, 20251,025.001,054.251,023.851,031.801,031.8023,835
Jan 13, 20251,052.401,064.651,019.951,028.601,028.6025,933
Jan 10, 20251,087.201,087.201,057.301,073.551,073.555,903
Jan 9, 20251,070.051,092.201,063.001,068.751,068.754,384
Jan 8, 20251,060.601,098.001,060.601,079.001,079.0020,148
Jan 7, 20251,070.001,078.651,056.401,063.151,063.158,041
Jan 6, 20251,078.051,095.651,060.001,068.901,068.9019,359
Jan 3, 20251,115.951,115.951,085.601,090.101,090.108,716
Jan 2, 20251,123.101,123.101,097.601,104.001,104.005,736
Jan 1, 20251,079.301,107.401,079.251,101.051,101.057,289
Dec 31, 20241,077.501,104.551,075.451,079.251,079.259,889
Dec 30, 20241,088.601,091.751,075.001,078.551,078.556,117
Dec 27, 20241,124.501,126.001,082.951,089.251,089.2513,925
Dec 26, 20241,099.401,110.401,090.701,107.801,107.804,787
Dec 24, 20241,095.351,108.801,086.001,095.851,095.857,000
Dec 23, 20241,096.501,114.701,092.851,098.051,098.0510,804
Dec 20, 20241,129.951,135.501,091.001,098.951,098.9515,910
Dec 19, 20241,124.151,134.951,104.301,125.851,125.859,351
Dec 18, 20241,106.051,142.001,106.051,133.801,133.8021,891
Dec 17, 20241,111.001,134.701,099.001,109.301,109.3018,449
Dec 16, 20241,120.001,140.001,100.001,106.851,106.8516,408
Dec 13, 20241,110.001,121.001,093.801,114.351,114.35408,121
Dec 12, 20241,124.051,141.051,098.901,110.451,110.4520,086
Dec 11, 20241,154.301,161.701,114.351,124.551,124.5512,831
Dec 10, 20241,180.001,192.151,136.951,140.351,140.3512,495
Dec 9, 20241,174.051,188.701,169.651,179.751,179.758,194
Dec 6, 20241,166.001,182.151,152.851,174.401,174.409,541
Dec 5, 20241,170.001,173.701,151.301,156.851,156.856,742
Dec 4, 20241,155.951,164.501,132.501,161.301,161.3028,846
Dec 3, 20241,105.451,165.001,105.451,139.001,139.0053,685
Dec 2, 20241,089.951,120.001,076.001,100.751,100.7524,277
Nov 29, 20241,097.701,097.701,067.451,075.251,075.253,124
Nov 28, 20241,076.901,082.501,055.551,076.151,076.159,063
Nov 27, 20241,085.401,101.351,073.301,076.751,076.759,928
Nov 26, 20241,114.201,119.701,095.001,102.601,102.6011,474
Nov 25, 20241,113.801,135.001,092.701,101.451,101.4516,537
Nov 22, 20241,071.601,125.851,069.651,114.001,114.005,883
Nov 21, 20241,079.951,088.451,058.501,072.451,072.454,941
Nov 19, 20241,085.001,100.001,070.901,086.401,086.406,147
Nov 18, 20241,065.701,086.051,054.301,080.401,080.408,239
Nov 14, 20241,035.451,083.001,017.601,071.101,071.1024,906
Nov 13, 20241,055.001,055.001,016.401,035.451,035.4520,208
Nov 12, 20241,091.001,091.001,046.301,060.751,060.753,058
Nov 11, 20241,060.851,085.001,060.051,070.401,070.4010,412
Nov 8, 20241,075.001,092.951,063.151,067.851,067.8515,773
Nov 7, 20241,119.751,119.751,068.501,085.551,085.555,903
Nov 6, 20241,064.251,080.901,062.101,073.351,073.3511,100
Nov 4, 20241,114.951,114.951,063.301,070.351,070.3516,307
Nov 1, 20241,105.051,124.001,105.051,115.501,115.503,552
Oct 31, 20241,094.951,109.001,072.501,105.601,105.606,765
Oct 29, 20241,081.901,081.901,062.001,070.001,070.0012,036
Oct 28, 20241,060.001,084.001,041.801,073.551,073.5517,932
Oct 25, 20241,044.551,078.051,040.001,060.401,060.407,913
Oct 24, 20241,049.101,075.751,043.701,065.851,065.8521,256
Oct 23, 20241,013.001,051.901,013.001,046.001,046.006,780
Oct 22, 20241,048.001,052.901,011.001,019.601,019.608,870
Oct 21, 20241,073.051,074.901,034.001,047.801,047.8014,415
Oct 18, 20241,082.051,085.051,053.101,067.351,067.359,720
Oct 17, 20241,105.051,119.201,073.251,077.701,077.7021,552
Oct 16, 20241,074.001,114.701,070.601,101.801,101.8018,164
Oct 15, 20241,056.001,078.801,047.051,067.901,067.9042,035
Oct 14, 20241,049.951,052.051,031.101,047.051,047.0527,970
Oct 11, 20241,044.851,044.851,014.751,025.801,025.8025,831
Oct 10, 20241,008.951,039.60993.001,038.601,038.6031,349
Oct 9, 20241,005.651,019.80993.701,003.401,003.4045,770
Oct 8, 2024970.701,003.00955.00986.40986.4025,398
Oct 7, 2024986.20986.20936.05967.15967.1513,420
Oct 4, 2024955.60990.00955.60966.85966.8513,014
Oct 3, 2024991.051,008.90970.00973.15973.1534,716
Oct 1, 20241,020.001,020.00985.251,001.051,001.05916,031
Sep 30, 20241,062.651,062.651,018.001,027.451,027.4523,898
Sep 27, 20241,060.001,067.251,025.001,030.751,030.757,438
Sep 26, 20241,071.401,079.001,055.751,061.051,061.058,704
Sep 25, 20241,095.001,095.001,064.751,071.401,071.405,625
Sep 24, 20241,095.001,110.001,082.251,092.001,092.004,466
Sep 23, 20241,115.001,135.001,093.251,095.301,095.304,527
Sep 20, 20241,118.951,131.901,079.251,109.301,109.3012,611
Sep 19, 20241,102.351,115.951,080.151,097.501,097.508,010
Sep 18, 20241,138.701,138.701,110.501,113.901,113.904,524
Sep 17, 20241,121.051,135.301,120.001,125.251,125.253,422
Sep 16, 20241,145.251,145.251,115.001,130.651,130.6511,096
Sep 13, 20241,134.951,140.451,115.001,123.601,123.608,742
Sep 12, 20241,138.951,138.951,100.951,114.251,114.2517,811
Sep 11, 20241,127.251,141.701,114.751,117.151,117.155,251
Sep 10, 20241,122.001,132.851,107.651,127.251,127.258,136
Sep 9, 20241,111.501,120.351,090.001,101.851,101.8515,815
Sep 6, 20241,125.101,157.551,106.001,111.201,111.2013,198
Sep 5, 20241,153.551,177.001,129.751,143.701,143.708,694
Sep 4, 20241,151.801,168.251,144.001,153.601,153.60761,834
Sep 3, 20241,131.001,177.701,131.001,163.801,163.8021,566
Sep 2, 20241,133.601,199.201,125.151,130.251,130.2554,525
Aug 30, 20241,138.901,138.901,107.001,133.851,133.859,224
Aug 29, 20241,097.601,132.001,071.001,123.001,123.0060,366
Aug 28, 20241,088.451,093.401,058.101,086.951,086.9525,605
Aug 26, 20241,076.001,100.001,054.101,059.101,059.1029,369
Aug 23, 20241,088.951,092.851,065.001,074.551,074.5526,952
Aug 22, 20241,092.001,092.001,074.001,074.751,074.7514,757
Aug 21, 20241,095.001,095.001,069.401,080.351,080.353,876
Aug 20, 20241,106.251,112.251,077.651,081.351,081.359,265
Aug 19, 20241,134.101,134.101,098.001,105.901,105.9016,658
Aug 16, 20241,079.451,132.951,062.551,125.901,125.9013,612
Aug 14, 20241,102.351,102.351,060.851,065.301,065.307,897
Aug 13, 20241,099.451,109.951,066.001,084.451,084.4532,191
Aug 12, 20241,111.801,130.751,080.051,082.751,082.7513,858
Aug 9, 20241,185.001,191.051,130.001,132.101,132.1021,514
Aug 8, 20241,210.001,210.001,161.101,176.701,176.704,236
Aug 7, 20241,162.001,195.051,162.001,191.151,191.152,346
Aug 6, 20241,161.001,189.001,149.751,182.451,182.4516,443
Aug 5, 20241,173.001,200.101,145.351,152.201,152.209,498
Aug 2, 20241,200.101,227.901,200.101,209.251,209.2510,617
Aug 1, 20241,240.701,255.151,215.001,223.901,223.903,271
Jul 31, 20241,255.001,273.201,236.501,240.251,240.2513,549
Jul 30, 20241,227.101,254.851,227.101,248.801,248.803,153
Jul 29, 20241,187.701,242.351,187.701,227.051,227.055,852
Jul 26, 20241,210.701,212.201,189.701,201.551,201.554,418
Jul 25, 20241,210.001,210.001,185.901,204.751,204.752,716
Jul 24, 20241,182.351,210.001,162.801,202.501,202.5013,974
Jul 23, 20241,195.001,203.651,168.001,177.951,177.955,018
Jul 22, 20241,226.551,226.551,188.051,191.251,191.253,659
Jul 19, 20241,220.001,220.001,199.251,202.501,202.503,234
Jul 18, 20241,209.001,217.551,193.001,202.801,202.8011,256
Jul 16, 20241,200.051,222.601,200.051,208.801,208.803,002
Jul 15, 20241,215.901,221.651,185.401,211.251,211.257,716
Jul 12, 20241,246.651,255.851,205.001,211.651,211.6518,011
Jul 11, 20241,250.051,269.001,242.051,249.551,249.555,607
Jul 10, 20241,262.001,263.751,240.451,249.751,249.7510,951
Jul 9, 20241,260.051,268.801,237.451,260.951,260.956,222
Jul 8, 20241,260.001,290.451,243.951,257.151,257.1511,758
Jul 5, 20241,267.001,287.901,263.801,265.751,265.758,905
Jul 4, 20241,272.051,285.301,267.001,269.601,269.605,134
Jul 3, 20241,279.501,290.001,263.001,270.951,270.957,236
Jul 2, 20241,273.101,289.001,256.651,274.701,274.7024,815
Jul 1, 20241,275.051,289.801,244.051,271.201,271.2024,978
Jun 28, 20241,275.001,310.001,258.101,306.701,306.706,772
Jun 27, 20241,305.051,311.301,266.401,274.251,274.2515,900
Jun 26, 20241,285.001,313.951,283.251,304.951,304.9514,436
Jun 25, 20241,309.051,318.351,275.001,281.351,281.358,450
Jun 24, 20241,315.001,323.851,297.801,309.901,309.908,131
Jun 21, 20241,334.951,336.751,298.651,328.201,328.2013,514
Jun 20, 20241,345.001,345.101,297.001,318.351,318.3514,243
Jun 19, 20241,375.201,376.451,332.651,350.101,350.104,999
Jun 18, 20241,362.001,388.651,354.851,371.851,371.8511,597
Jun 14, 20241,290.001,374.551,285.001,356.101,356.1098,576
Jun 13, 20241,245.001,282.851,242.301,278.301,278.3011,690
Jun 12, 20241,229.901,245.051,216.451,242.101,242.1021,590
Jun 11, 20241,211.101,232.451,202.901,228.201,228.206,335
Jun 10, 20241,202.201,226.401,202.201,211.101,211.1022,526
Jun 7, 20241,195.001,231.801,182.301,228.001,228.0011,805
Jun 6, 20241,145.151,195.001,140.001,189.851,189.8541,191
Jun 5, 20241,113.201,143.901,047.001,123.451,123.4517,977
Jun 4, 20241,191.251,191.251,030.001,073.501,073.5028,311
Jun 3, 20241,202.101,220.001,155.251,166.051,166.0540,189
May 31, 20241,159.001,215.001,137.001,192.901,192.9012,232
May 30, 20241,198.951,199.001,149.651,158.901,158.9028,744
May 29, 20241,239.651,239.651,185.001,188.751,188.7528,332
May 28, 20241,226.951,257.251,216.051,230.101,230.10551,761
May 27, 20241,192.051,229.801,189.851,223.401,223.4020,930
May 24, 20241,221.401,225.001,158.001,183.501,183.5052,657
May 23, 20241,254.001,264.001,175.601,202.501,202.5068,482
May 22, 20241,345.001,345.001,212.801,240.951,240.9543,033
May 21, 20241,350.001,378.701,330.001,334.601,334.6035,352
May 17, 20241,385.051,430.001,385.051,419.851,419.859,963
May 16, 20241,409.801,420.001,385.601,392.301,392.307,999
May 15, 20241,384.501,421.951,384.501,402.951,402.95227,478
May 14, 20241,387.401,417.601,386.951,414.151,414.151,306
May 13, 20241,410.051,417.551,343.901,381.501,381.5013,099
May 10, 20241,398.501,418.001,395.001,414.601,414.604,238
May 9, 20241,398.051,425.801,390.951,396.251,396.258,341
May 8, 20241,413.551,437.951,394.001,415.451,415.453,009
May 7, 20241,400.001,418.001,392.451,401.201,401.2011,292
May 6, 20241,423.751,423.751,387.151,402.001,402.0011,557
May 3, 20241,448.801,458.801,386.201,411.001,411.0013,191
May 2, 20241,463.601,490.001,421.101,426.001,426.006,854
Apr 30, 20241,468.451,510.101,426.301,444.901,444.908,455
Apr 29, 20241,449.501,464.651,413.351,455.801,455.8013,243
Apr 26, 20241,440.301,465.001,388.851,447.451,447.4515,983
Apr 25, 20241,459.551,459.551,429.251,439.951,439.954,424
Apr 24, 20241,424.551,451.001,396.901,442.201,442.2020,926
Apr 23, 20241,443.951,443.951,393.601,400.201,400.202,910
Apr 22, 20241,403.251,438.001,403.251,421.551,421.555,693
Apr 19, 20241,343.801,409.151,339.151,402.451,402.455,098
Apr 18, 20241,395.401,405.001,363.001,371.651,371.6513,841
Apr 16, 20241,378.001,396.501,368.251,389.301,389.303,162
Apr 15, 20241,320.051,398.401,320.051,377.101,377.108,311
Apr 12, 20241,420.901,430.951,389.951,397.901,397.907,406
Apr 10, 20241,414.651,429.501,390.251,424.851,424.856,405
Apr 9, 20241,395.201,428.451,358.551,392.801,392.8031,092
Apr 8, 20241,383.951,395.701,373.001,384.001,384.00124,434
Apr 5, 20241,350.651,373.351,345.001,365.351,365.3514,847
Apr 4, 20241,360.001,381.751,343.351,358.251,358.257,008
Apr 3, 20241,331.351,345.351,328.101,336.001,336.0013,855
Apr 2, 20241,328.651,346.401,301.801,338.601,338.604,684
Apr 1, 20241,324.601,350.001,318.851,329.601,329.6017,682
Mar 28, 20241,358.501,358.501,284.701,323.701,323.709,807
Mar 27, 20241,299.951,346.801,291.851,339.551,339.556,400
Mar 26, 20241,285.201,298.951,278.601,289.801,289.8014,385
Mar 22, 20241,244.951,291.401,229.851,281.601,281.6021,782
Mar 21, 20241,219.451,240.651,218.251,230.851,230.857,212
Mar 20, 20241,232.801,232.801,195.901,204.851,204.8517,539
Mar 19, 20241,197.901,217.051,175.051,209.001,209.0018,383
Mar 18, 20241,100.751,198.051,100.751,185.401,185.4032,513
Mar 15, 20241,149.451,156.451,110.051,123.001,123.0011,041
Mar 14, 20241,101.051,155.001,086.751,135.001,135.0016,064
Mar 13, 20241,228.551,228.551,124.001,149.201,149.2024,519
Mar 12, 20241,262.651,262.651,198.051,204.751,204.7522,242
Mar 11, 20241,255.851,290.601,230.001,239.151,239.159,481
Mar 7, 20241,252.101,278.001,228.001,253.351,253.3510,907
Mar 6, 20241,245.051,280.151,186.401,252.001,252.0020,017
Mar 5, 20241,257.451,283.901,232.551,245.851,245.8519,603
Mar 4, 20241,315.051,335.501,234.001,257.101,257.1039,530
Mar 1, 20241,351.051,449.351,290.251,298.601,298.6073,147
Feb 29, 20241,432.051,445.151,342.701,364.351,364.3524,195
Feb 28, 20241,445.301,459.951,425.001,441.651,441.6522,186
Feb 27, 20241,473.751,495.001,422.001,443.551,443.559,243
Feb 26, 20241,504.451,504.451,414.301,432.801,432.8014,463
Feb 23, 20241,499.401,509.001,380.001,484.951,484.9534,475
Feb 22, 20241,454.751,500.001,412.501,488.151,488.1514,115
Feb 21, 20241,423.551,480.001,375.001,426.201,426.2040,173
Feb 20, 20241,408.901,438.501,368.651,401.051,401.0520,867
Feb 19, 20241,466.251,510.001,379.001,394.951,394.9523,928
Feb 16, 20241,422.451,513.751,415.451,434.301,434.3038,568
Feb 15, 20241,335.001,406.351,326.851,389.101,389.1031,126
Feb 14, 20241,322.551,348.751,300.001,319.951,319.956,229,642
Feb 13, 20241,349.251,359.951,323.501,349.401,349.4031,399
Feb 12, 20241,279.651,446.751,270.901,349.351,349.3584,769
Feb 9, 20241,290.451,307.751,257.901,268.401,268.4016,262
Feb 8, 20241,259.951,265.001,246.001,258.751,258.7514,560
Feb 7, 20241,250.001,260.001,228.801,237.351,237.3516,388
Feb 6, 20241,236.501,272.001,209.001,236.701,236.7026,004
Feb 5, 20241,273.051,273.051,198.201,214.601,214.6017,429
Feb 2, 20241,219.901,305.001,208.501,248.301,248.3026,944
Feb 1, 20241,169.751,201.751,145.001,196.601,196.6013,865
Jan 31, 20241,119.751,174.801,119.751,147.851,147.8512,954
Jan 30, 20241,138.001,139.601,110.001,115.401,115.4014,538
Jan 29, 20241,110.001,139.451,081.001,135.001,135.0029,581
Jan 25, 20241,135.601,136.551,104.001,107.801,107.808,848
Jan 24, 20241,133.401,165.001,112.151,122.501,122.5022,956
Jan 23, 20241,088.201,142.851,088.201,132.751,132.7537,511
Jan 19, 20241,066.351,098.501,064.701,093.201,093.2032,162
Jan 17, 20241,017.901,048.901,000.851,030.051,030.0511,682

Related Tickers

APOLLOHOSP.BO Apollo Hospitals Enterprise Limited
6,826.65
+0.58%
 
MAXHEALTH.BO Max Healthcare Institute Limited
1,029.65
-1.92%
 
BH.BK Bumrungrad Hospital Public Company Limited
192.00
-0.78%
 
NH.NS Narayana Hrudayalaya Limited
1,299.65
-0.80%