Aspira Pathlab & Diagnostics Limited (BOM:540788)
India · Delayed Price · Currency is INR 68.85
-3.58 (-4.94%)
At close: Dec 3, 2025
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.99 | 68.35 | 65.01 | 67.68 | 67.68 | 1.39% | 1,278 |
| Dec 4, 2025 | 69.98 | 69.98 | 65.41 | 66.75 | 66.75 | -3.05% | 5,235 |
| Dec 3, 2025 | 74.80 | 74.80 | 68.81 | 68.85 | 68.85 | -4.94% | 4,812 |
| Dec 2, 2025 | 73.22 | 73.23 | 70.00 | 72.43 | 72.43 | 3.84% | 18,307 |
| Dec 1, 2025 | 66.40 | 69.75 | 65.00 | 69.75 | 69.75 | 5.00% | 6,633 |
| Nov 28, 2025 | 65.49 | 68.49 | 64.01 | 66.43 | 66.43 | 1.82% | 7,749 |
| Nov 27, 2025 | 64.29 | 66.70 | 63.56 | 65.24 | 65.24 | 1.48% | 54 |
| Nov 26, 2025 | 65.00 | 67.38 | 64.00 | 64.29 | 64.29 | -1.09% | 11,105 |
| Nov 25, 2025 | 64.60 | 65.11 | 64.60 | 65.00 | 65.00 | 0.62% | 210 |
| Nov 24, 2025 | 67.59 | 70.89 | 64.26 | 64.60 | 64.60 | -4.42% | 5,535 |
| Nov 21, 2025 | 66.94 | 70.24 | 65.60 | 67.59 | 67.59 | 0.97% | 1,555 |
| Nov 20, 2025 | 64.50 | 67.72 | 64.50 | 66.94 | 66.94 | 3.78% | 4,725 |
| Nov 19, 2025 | 62.99 | 65.49 | 62.99 | 64.50 | 64.50 | 3.40% | 9,354 |
| Nov 18, 2025 | 59.80 | 63.00 | 58.51 | 62.38 | 62.38 | 3.97% | 13,288 |
| Nov 17, 2025 | 59.19 | 61.40 | 59.19 | 60.00 | 60.00 | -2.25% | 1,406 |
| Nov 14, 2025 | 65.00 | 65.10 | 59.50 | 61.38 | 61.38 | -1.00% | 12,115 |
| Nov 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.00% | 56 |
| Nov 12, 2025 | 62.00 | 63.80 | 58.68 | 59.05 | 59.05 | -2.83% | 2,313 |
| Nov 11, 2025 | 61.00 | 62.00 | 59.01 | 60.77 | 60.77 | -1.25% | 1,227 |
| Nov 10, 2025 | 58.24 | 64.19 | 58.24 | 61.54 | 61.54 | 0.57% | 1,115 |
| Nov 7, 2025 | 60.00 | 61.20 | 57.00 | 61.19 | 61.19 | 1.98% | 2,024 |
| Nov 6, 2025 | 60.32 | 60.40 | 58.20 | 60.00 | 60.00 | -0.53% | 678 |
| Nov 4, 2025 | 60.97 | 62.10 | 58.70 | 60.32 | 60.32 | -1.07% | 671 |
| Nov 3, 2025 | 62.86 | 62.86 | 60.56 | 60.97 | 60.97 | 0.41% | 1,118 |
| Oct 31, 2025 | 61.74 | 62.50 | 60.47 | 60.72 | 60.72 | -3.62% | 2,802 |
| Oct 30, 2025 | 64.99 | 64.99 | 61.10 | 63.00 | 63.00 | 1.58% | 270 |
| Oct 29, 2025 | 66.24 | 66.24 | 62.00 | 62.02 | 62.02 | -3.61% | 6,756 |
| Oct 28, 2025 | 64.30 | 64.39 | 61.57 | 64.34 | 64.34 | 1.97% | 1,065 |
| Oct 27, 2025 | 61.13 | 65.90 | 61.13 | 63.10 | 63.10 | -1.91% | 7,168 |
| Oct 24, 2025 | 67.00 | 67.00 | 64.24 | 64.33 | 64.33 | -0.74% | 417 |
| Oct 23, 2025 | 64.24 | 66.79 | 64.24 | 64.81 | 64.81 | 1.89% | 2,358 |
| Oct 21, 2025 | 61.91 | 63.61 | 61.91 | 63.61 | 63.61 | -2.36% | 7 |
| Oct 20, 2025 | 69.94 | 69.94 | 64.50 | 65.15 | 65.15 | -2.59% | 1,053 |
| Oct 17, 2025 | 66.80 | 67.00 | 64.01 | 66.88 | 66.88 | 4.34% | 5,931 |
| Oct 16, 2025 | 66.95 | 67.97 | 63.14 | 64.10 | 64.10 | -1.17% | 6,330 |
| Oct 15, 2025 | 68.99 | 69.86 | 63.31 | 64.86 | 64.86 | -2.52% | 9,999 |
| Oct 14, 2025 | 68.39 | 68.39 | 65.71 | 66.54 | 66.54 | 2.15% | 22,260 |
| Oct 13, 2025 | 65.14 | 65.14 | 64.14 | 65.14 | 65.14 | 5.00% | 18,370 |
| Oct 10, 2025 | 59.09 | 62.04 | 57.01 | 62.04 | 62.04 | 4.99% | 1,838 |
| Oct 9, 2025 | 59.25 | 65.24 | 59.04 | 59.09 | 59.09 | -4.91% | 75,101 |
| Oct 8, 2025 | 62.18 | 62.18 | 62.14 | 62.14 | 62.14 | -5.00% | 5,572 |
| Oct 7, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -5.00% | 14,750 |
| Oct 6, 2025 | 75.26 | 75.26 | 68.10 | 68.85 | 68.85 | -3.95% | 136,265 |
| Oct 3, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 4.99% | 3,979 |
| Oct 1, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 5.00% | 582 |
| Sep 30, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 4.99% | 3,972 |
| Sep 29, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 4.98% | 1,381 |
| Sep 26, 2025 | 61.10 | 61.75 | 58.78 | 58.99 | 58.99 | -4.65% | 632 |
| Sep 25, 2025 | 61.17 | 64.09 | 61.00 | 61.87 | 61.87 | 1.29% | 28 |
| Sep 24, 2025 | 63.70 | 64.01 | 61.08 | 61.08 | 61.08 | -4.11% | 639 |