Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Global Health Limited (MEDANTA.NS)

1,241.60
-5.90
(-0.47%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251,247.501,263.101,234.601,241.601,241.60153,616
Apr 23, 20251,282.801,295.001,242.001,247.501,247.50206,680
Apr 22, 20251,260.001,277.401,254.001,272.801,272.80162,535
Apr 21, 20251,282.001,284.001,245.001,253.401,253.40184,458
Apr 17, 20251,295.301,298.701,263.101,269.101,269.10277,811
Apr 16, 20251,279.901,298.801,261.901,295.301,295.30236,888
Apr 15, 20251,282.901,293.001,252.401,275.401,275.40349,300
Apr 11, 20251,245.901,285.001,224.151,269.951,269.95314,567
Apr 9, 20251,238.001,238.001,218.551,228.201,228.20133,210
Apr 8, 20251,224.001,260.001,217.351,238.101,238.10232,914
Apr 7, 20251,010.001,219.001,010.001,195.951,195.95284,037
Apr 4, 20251,239.551,240.001,204.001,234.201,234.20190,403
Apr 3, 20251,230.001,254.451,226.801,239.551,239.5583,335
Apr 2, 20251,238.901,258.001,232.051,247.351,247.35142,646
Apr 1, 20251,198.301,235.001,192.051,231.101,231.10146,131
Mar 28, 20251,229.451,229.501,189.001,198.301,198.30264,334
Mar 27, 20251,220.151,238.851,201.551,213.851,213.85174,905
Mar 26, 20251,256.651,259.951,216.001,220.151,220.15134,931
Mar 25, 20251,249.001,274.901,228.001,249.101,249.10505,199
Mar 24, 20251,269.751,277.901,225.951,230.651,230.65207,826
Mar 21, 20251,233.001,269.901,229.601,265.151,265.15369,169
Mar 20, 20251,232.001,249.901,223.051,239.601,239.60223,321
Mar 19, 20251,244.501,244.501,218.651,227.851,227.85140,611
Mar 18, 20251,180.151,180.151,180.151,180.151,180.15-
Mar 17, 20251,179.951,199.701,173.551,180.151,180.15109,966
Mar 13, 20251,168.351,195.001,160.001,178.051,178.05117,605
Mar 12, 20251,175.001,187.901,156.501,168.301,168.3091,125
Mar 11, 20251,200.001,200.801,165.001,174.501,174.50157,862
Mar 10, 20251,231.801,247.951,201.001,208.901,208.90183,945
Mar 7, 20251,243.101,260.201,219.051,226.201,226.20308,865
Mar 6, 20251,225.001,259.901,201.101,252.951,252.95928,310
Mar 5, 20251,209.751,224.901,185.001,195.551,195.55357,083
Mar 4, 20251,203.001,222.751,180.601,209.751,209.75246,294
Mar 3, 20251,147.001,229.001,130.601,213.401,213.40403,482
Feb 28, 20251,185.001,189.601,144.001,149.651,149.65332,253
Feb 27, 20251,215.001,231.451,183.701,193.201,193.20104,452
Feb 25, 20251,190.001,232.901,185.151,211.951,211.95265,849
Feb 24, 20251,235.001,239.701,186.251,208.101,208.10468,140
Feb 21, 20251,207.901,239.901,191.951,235.551,235.55916,052
Feb 20, 20251,143.001,210.851,140.001,206.401,206.40837,938
Feb 19, 20251,121.351,160.001,114.501,149.351,149.35260,119
Feb 18, 20251,142.501,142.501,101.451,121.351,121.35250,703
Feb 17, 20251,110.201,138.801,083.301,131.251,131.25444,280
Feb 14, 20251,138.001,141.251,077.651,110.201,110.20218,504
Feb 13, 20251,101.851,142.101,080.001,128.351,128.35673,336
Feb 12, 20251,120.001,120.001,070.751,089.801,089.80449,481
Feb 11, 20251,135.001,149.001,102.251,116.301,116.30379,487
Feb 10, 20251,160.001,164.851,119.751,131.351,131.35222,597
Feb 7, 20251,160.001,175.001,145.201,168.801,168.80252,011
Feb 6, 20251,150.001,171.951,130.051,168.501,168.50576,985
Feb 5, 20251,065.001,166.001,060.151,152.901,152.901,857,415
Feb 4, 20251,048.701,058.701,035.001,041.151,041.15112,540
Feb 3, 20251,069.701,085.001,026.301,042.501,042.50193,154
Feb 1, 20251,043.901,119.001,035.551,073.801,073.80113,880
Jan 31, 20251,049.401,073.801,031.301,039.601,039.60833,232
Jan 30, 20251,040.651,063.401,040.651,049.401,049.4089,736
Jan 29, 20251,020.001,048.401,018.751,039.801,039.80118,871
Jan 28, 20251,005.001,039.001,001.001,017.701,017.70240,961
Jan 27, 20251,039.701,040.051,008.051,021.101,021.10220,447
Jan 24, 20251,074.651,074.651,038.901,047.151,047.15179,234
Jan 23, 20251,036.001,084.401,036.001,070.201,070.20152,913
Jan 22, 20251,046.001,058.001,037.501,044.001,044.00307,146
Jan 21, 20251,001.101,066.751,001.101,055.351,055.352,184,111
Jan 20, 20251,025.001,028.00996.451,001.601,001.60633,157
Jan 17, 20251,027.051,029.051,016.951,020.751,020.75222,463
Jan 16, 20251,031.301,048.451,015.701,027.051,027.05281,776
Jan 15, 20251,044.551,045.751,019.001,024.201,024.20308,941
Jan 14, 20251,040.001,053.451,022.951,031.901,031.90188,794
Jan 13, 20251,057.001,065.701,010.001,026.951,026.95528,901
Jan 10, 20251,060.001,088.001,058.001,072.601,072.60213,795
Jan 9, 20251,079.451,092.951,059.051,069.201,069.20146,573
Jan 8, 20251,063.001,098.901,063.001,079.451,079.45335,099
Jan 7, 20251,074.401,081.001,056.401,062.751,062.75218,649
Jan 6, 20251,088.051,094.801,061.551,070.001,070.00177,570
Jan 3, 20251,103.001,108.801,086.101,089.101,089.10153,743
Jan 2, 20251,114.951,117.201,097.301,103.951,103.9599,536
Jan 1, 20251,081.601,107.001,078.501,100.701,100.7064,463
Dec 31, 20241,078.351,104.901,075.501,078.501,078.50247,935
Dec 30, 20241,087.051,091.451,074.551,078.351,078.35139,773
Dec 27, 20241,109.701,126.951,085.001,090.401,090.40320,616
Dec 26, 20241,097.451,113.301,090.101,107.651,107.65108,318
Dec 24, 20241,090.001,109.001,085.001,096.501,096.5083,751
Dec 23, 20241,101.051,114.751,093.001,097.701,097.70133,124
Dec 20, 20241,126.001,135.001,090.401,098.601,098.60220,939
Dec 19, 20241,118.001,135.001,100.001,125.401,125.40194,055
Dec 18, 20241,108.001,142.851,108.001,134.201,134.20322,272
Dec 17, 20241,109.801,135.001,098.501,108.651,108.65951,504
Dec 16, 20241,119.651,141.001,099.001,105.701,105.70453,093
Dec 13, 20241,109.151,129.001,094.001,114.551,114.55252,034
Dec 12, 20241,128.001,141.001,098.151,110.751,110.75779,296
Dec 11, 20241,141.001,164.301,113.951,124.001,124.00860,398
Dec 10, 20241,185.501,193.201,135.101,141.251,141.25648,310
Dec 9, 20241,182.201,189.301,169.051,180.051,180.05208,475
Dec 6, 20241,165.001,183.001,153.001,175.301,175.30310,266
Dec 5, 20241,168.951,173.801,151.001,157.801,157.80169,165
Dec 4, 20241,140.001,164.801,131.551,162.451,162.45556,189
Dec 3, 20241,119.001,165.001,105.001,138.601,138.601,070,355
Dec 2, 20241,079.901,120.001,075.301,100.051,100.05410,498
Nov 29, 20241,077.501,088.001,065.551,075.151,075.15329,919
Nov 28, 20241,079.901,087.001,055.051,076.351,076.35221,379
Nov 27, 20241,102.451,102.951,074.001,076.551,076.55170,281
Nov 26, 20241,101.101,117.951,095.101,102.201,102.20165,566
Nov 25, 20241,127.501,134.251,096.001,100.551,100.55140,060
Nov 22, 20241,070.001,130.001,065.851,113.651,113.65248,680
Nov 21, 20241,073.001,089.801,056.601,072.901,072.90232,005
Nov 19, 20241,080.951,100.701,067.451,091.901,091.90186,115
Nov 18, 20241,075.051,089.001,053.951,080.901,080.90203,555
Nov 14, 20241,033.951,083.701,018.001,071.951,071.95529,762
Nov 13, 20241,045.951,054.801,016.601,032.551,032.55190,702
Nov 12, 20241,079.001,083.001,040.001,059.201,059.20110,371
Nov 11, 20241,063.001,085.951,059.001,070.651,070.65103,276
Nov 8, 20241,085.101,093.851,062.001,067.751,067.7599,931
Nov 7, 20241,083.001,102.951,078.401,085.051,085.05120,380
Nov 6, 20241,075.701,083.351,063.451,074.151,074.15210,754
Nov 5, 20241,067.701,079.901,050.251,061.601,061.60313,137
Nov 4, 20241,109.351,115.701,063.701,067.351,067.35305,282
Nov 1, 20241,114.901,124.001,109.001,115.701,115.7065,236
Oct 31, 20241,082.851,110.001,078.051,106.101,106.10171,836
Oct 30, 20241,065.001,092.501,062.001,082.851,082.85129,012
Oct 29, 20241,075.001,082.701,061.201,072.801,072.80109,251
Oct 28, 20241,060.951,084.251,042.501,072.701,072.70206,433
Oct 25, 20241,065.951,075.951,040.001,060.151,060.15259,278
Oct 24, 20241,047.601,076.951,044.951,065.951,065.95229,572
Oct 23, 20241,024.501,053.201,013.051,045.451,045.45423,712
Oct 22, 20241,036.051,052.101,010.051,020.151,020.15529,850
Oct 21, 20241,073.651,075.001,035.001,048.101,048.10661,686
Oct 18, 20241,094.001,094.001,055.801,067.751,067.75378,740
Oct 17, 20241,115.001,117.951,073.351,078.001,078.00529,284
Oct 16, 20241,071.001,115.601,070.951,105.001,105.00788,304
Oct 15, 20241,060.001,078.851,047.051,069.401,069.401,023,081
Oct 14, 20241,044.001,051.801,032.001,046.701,046.70826,018
Oct 11, 20241,041.351,043.201,014.351,024.701,024.70750,876
Oct 10, 20241,001.501,040.30992.851,038.051,038.05741,888
Oct 9, 2024996.001,019.70994.201,001.501,001.501,354,742
Oct 8, 2024974.051,003.15955.00985.90985.90551,116
Oct 7, 2024978.05980.00935.50966.90966.90714,791
Oct 4, 2024969.00991.35959.30967.10967.10545,427
Oct 3, 20241,001.951,009.00970.00973.45973.45460,471
Oct 1, 20241,012.351,016.00982.701,000.651,000.652,476,349
Sep 30, 20241,058.301,058.301,015.001,022.551,022.551,124,542
Sep 27, 20241,060.001,068.001,025.001,032.301,032.30798,868
Sep 26, 20241,071.001,080.001,057.001,061.451,061.45210,208
Sep 25, 20241,091.501,092.451,064.551,074.101,074.10942,183
Sep 24, 20241,103.901,110.001,083.251,092.951,092.95765,619
Sep 23, 20241,127.701,136.001,092.001,096.351,096.35525,922
Sep 20, 20241,100.001,139.151,080.001,112.151,112.151,735,068
Sep 19, 20241,115.001,120.001,081.051,098.001,098.00278,443
Sep 18, 20241,126.001,138.001,110.051,114.801,114.80189,007
Sep 17, 20241,135.801,136.951,116.801,125.301,125.30164,489
Sep 16, 20241,138.801,138.801,115.051,131.501,131.50241,773
Sep 13, 20241,127.001,140.351,113.901,123.301,123.30316,476
Sep 12, 20241,126.951,136.251,092.201,118.601,118.60626,232
Sep 11, 20241,142.201,142.201,115.051,117.501,117.50273,388
Sep 10, 20241,112.001,135.201,104.301,128.401,128.40516,514
Sep 9, 20241,112.501,122.551,088.751,102.401,102.40335,718
Sep 6, 20241,140.001,157.951,107.101,110.951,110.95199,901
Sep 5, 20241,153.901,178.001,128.601,143.101,143.10369,419
Sep 4, 20241,161.701,168.701,145.001,153.851,153.851,059,295
Sep 3, 20241,129.701,178.001,129.701,164.601,164.60541,489
Sep 2, 20241,146.301,199.001,124.051,129.651,129.651,655,905
Aug 30, 20241,125.101,139.001,107.351,134.701,134.70322,547
Aug 29, 20241,090.001,134.951,070.751,123.501,123.501,055,544
Aug 28, 20241,075.051,094.001,058.551,085.901,085.90578,207
Aug 27, 20241,064.851,080.001,056.001,073.651,073.65261,372
Aug 26, 20241,080.401,116.001,054.001,058.351,058.35978,050
Aug 23, 20241,074.701,094.251,064.001,075.351,075.35731,571
Aug 22, 20241,083.301,085.001,073.301,074.701,074.70225,342
Aug 21, 20241,082.501,086.501,069.501,079.601,079.60329,677
Aug 20, 20241,107.901,111.151,077.001,081.651,081.65395,458
Aug 19, 20241,119.901,122.201,098.001,106.251,106.25355,372
Aug 16, 20241,070.051,134.451,063.001,125.751,125.75430,818
Aug 14, 20241,087.701,090.951,060.001,065.751,065.75367,445
Aug 13, 20241,097.801,109.951,065.251,084.951,084.95444,335
Aug 12, 20241,121.701,129.251,080.001,081.751,081.75559,069
Aug 9, 20241,192.901,192.901,128.001,133.601,133.60279,385
Aug 8, 20241,197.101,197.101,160.051,173.951,173.95140,567
Aug 7, 20241,200.151,203.351,175.501,191.501,191.50257,784
Aug 6, 20241,160.101,189.901,150.051,183.501,183.50238,158
Aug 5, 20241,196.051,196.051,145.351,151.751,151.75182,681
Aug 2, 20241,222.001,227.951,204.351,210.051,210.0599,501
Aug 1, 20241,246.101,253.801,214.001,222.001,222.00105,870
Jul 31, 20241,257.801,274.301,235.801,241.901,241.90434,171
Jul 30, 20241,236.951,255.001,231.801,246.201,246.20201,591
Jul 29, 20241,214.951,243.001,209.101,228.601,228.60564,005
Jul 26, 20241,208.001,215.001,189.051,203.951,203.95262,631
Jul 25, 20241,214.001,214.001,185.401,205.051,205.05166,122
Jul 24, 20241,182.001,210.801,166.201,203.951,203.95147,751
Jul 23, 20241,195.001,205.001,166.851,176.301,176.30222,479
Jul 22, 20241,207.001,211.951,190.001,195.701,195.70150,833
Jul 19, 20241,204.101,214.401,199.951,204.301,204.30544,561
Jul 18, 20241,211.501,214.001,193.001,204.101,204.10122,905
Jul 16, 20241,213.901,222.151,201.201,208.301,208.3095,958
Jul 15, 20241,214.001,223.451,185.001,211.451,211.45369,858
Jul 12, 20241,247.951,256.751,205.001,212.351,212.35278,407
Jul 11, 20241,260.001,270.001,242.001,246.801,246.80251,165
Jul 10, 20241,263.901,265.951,240.501,252.351,252.35294,731
Jul 9, 20241,263.001,268.351,236.001,260.751,260.75474,246
Jul 8, 20241,255.001,292.201,254.001,258.151,258.15355,268
Jul 5, 20241,273.001,287.951,264.851,266.751,266.75215,342
Jul 4, 20241,274.401,286.301,265.501,270.901,270.90255,785
Jul 3, 20241,290.001,290.701,262.151,271.951,271.95233,002
Jul 2, 20241,280.001,289.251,257.001,275.251,275.252,331,572
Jul 1, 20241,280.001,287.351,244.001,270.551,270.551,197,679
Jun 28, 20241,275.401,310.001,260.101,308.301,308.30347,260
Jun 27, 20241,310.701,313.001,270.051,275.901,275.901,112,833
Jun 26, 20241,285.701,313.801,283.201,305.551,305.55199,174
Jun 25, 20241,312.051,318.351,261.101,280.101,280.10311,080
Jun 24, 20241,312.551,324.701,298.051,310.201,310.20178,210
Jun 21, 20241,327.701,337.001,298.001,328.701,328.70309,502
Jun 20, 20241,344.601,346.451,296.001,320.101,320.10697,126
Jun 19, 20241,375.801,378.701,331.651,351.301,351.30245,238
Jun 18, 20241,360.001,388.951,353.601,373.451,373.45429,780
Jun 14, 20241,291.251,375.001,284.601,356.201,356.201,187,900
Jun 13, 20241,243.201,283.001,241.851,277.401,277.40308,323
Jun 12, 20241,235.451,246.001,216.501,243.201,243.20569,823
Jun 11, 20241,202.001,231.001,202.001,226.301,226.30791,150
Jun 10, 20241,225.001,227.001,202.001,212.601,212.60875,744
Jun 7, 20241,203.001,232.001,184.051,227.401,227.40541,162
Jun 6, 20241,141.001,197.701,141.001,192.101,192.10428,434
Jun 5, 20241,116.201,143.901,043.101,122.401,122.40836,871
Jun 4, 20241,172.001,184.951,026.051,076.801,076.80896,817
Jun 3, 20241,215.001,220.851,155.251,166.251,166.25436,590
May 31, 20241,160.001,215.001,136.051,191.851,191.85566,384
May 30, 20241,188.001,196.551,149.001,159.501,159.50432,975
May 29, 20241,235.001,238.801,185.001,187.401,187.40394,909
May 28, 20241,224.901,257.701,215.801,230.101,230.101,784,205
May 27, 20241,198.401,229.801,182.051,223.201,223.20884,913
May 24, 20241,210.001,230.001,157.401,184.451,184.45912,430
May 23, 20241,252.651,263.801,176.001,201.801,201.801,136,687
May 22, 20241,335.001,335.001,211.301,240.251,240.251,681,311
May 21, 20241,348.001,378.001,328.351,335.201,335.201,334,726
May 17, 20241,399.751,430.001,397.801,421.201,421.20173,858
May 16, 20241,401.951,417.701,386.351,394.951,394.95118,401
May 15, 20241,406.051,420.001,392.001,400.951,400.9572,531
May 14, 20241,388.001,418.001,380.001,412.751,412.75121,246
May 13, 20241,412.001,428.001,353.501,388.701,388.7093,359
May 10, 20241,399.901,420.001,394.051,412.051,412.0579,315
May 9, 20241,414.951,428.801,392.001,397.701,397.70116,942
May 8, 20241,401.251,449.801,392.001,414.751,414.75138,522
May 7, 20241,400.451,417.801,392.601,401.251,401.25332,630
May 6, 20241,411.051,426.051,385.451,400.451,400.45298,344
May 3, 20241,437.001,444.801,385.401,409.001,409.00269,688
May 2, 20241,465.951,490.001,421.001,424.451,424.45172,148
Apr 30, 20241,470.001,511.001,427.751,445.201,445.20336,134
Apr 29, 20241,447.501,464.801,413.201,457.901,457.90194,869
Apr 26, 20241,449.801,465.951,390.001,447.251,447.25369,366
Apr 25, 20241,453.001,459.001,430.051,438.401,438.40221,851
Apr 24, 20241,400.051,454.701,398.851,442.501,442.50223,566

Related Tickers

FORTIS.NS Fortis Healthcare Limited
668.40
-1.22%
 
RAINBOW.NS Rainbow Children's Medicare Limited
1,435.50
-0.95%
 
JLHL.NS Jupiter Life Line Hospitals Limited
1,498.20
-0.10%
 
MAXHEALTH.NS Max Healthcare Institute Limited
1,108.40
-1.88%
 
YATHARTH.NS Yatharth Hospital & Trauma Care Services Limited
501.20
-1.73%
 
NH.NS Narayana Hrudayalaya Limited
1,796.80
-0.21%
 
INDRAMEDCO.NS Indraprastha Medical Corporation Limited
420.60
-1.02%
 
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
7,159.50
+0.25%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
667.10
-3.50%