Aspira Pathlab & Diagnostics Limited (BOM:540788)
India · Delayed Price · Currency is INR 62.14
-3.27 (-5.00%)
At close: Oct 8, 2025
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 65.00 | 65.00 | 63.70 | 63.70 | 63.70 | -0.52% | 165 |
| Sep 22, 2025 | 64.00 | 67.56 | 64.00 | 64.03 | 64.03 | -0.50% | 5,243 |
| Sep 19, 2025 | 64.99 | 64.99 | 61.82 | 64.35 | 64.35 | -0.98% | 37 |
| Sep 18, 2025 | 65.00 | 65.00 | 62.00 | 64.99 | 64.99 | -0.02% | 82 |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 657 |
| Sep 16, 2025 | 66.49 | 66.49 | 64.00 | 65.00 | 65.00 | 2.36% | 760 |
| Sep 15, 2025 | 64.00 | 64.00 | 63.28 | 63.50 | 63.50 | 2.44% | 754 |
| Sep 12, 2025 | 61.95 | 62.00 | 58.76 | 61.99 | 61.99 | 0.23% | 1,270 |
| Sep 11, 2025 | 66.49 | 68.01 | 61.63 | 61.85 | 61.85 | -4.66% | 3,874 |
| Sep 10, 2025 | 63.01 | 65.00 | 63.01 | 64.87 | 64.87 | 0.06% | 293 |
| Sep 9, 2025 | 63.00 | 66.15 | 63.00 | 64.83 | 64.83 | 2.90% | 707 |
| Sep 8, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -1.56% | 86 |
| Sep 5, 2025 | 63.00 | 64.00 | 62.72 | 64.00 | 64.00 | - | 87 |
| Sep 4, 2025 | 64.00 | 64.00 | 61.00 | 64.00 | 64.00 | 0.20% | 2,972 |
| Sep 3, 2025 | 62.31 | 63.90 | 58.11 | 63.87 | 63.87 | 4.55% | 164 |
| Sep 2, 2025 | 64.30 | 65.16 | 61.09 | 61.09 | 61.09 | -4.99% | 415 |
| Sep 1, 2025 | 63.50 | 64.32 | 61.11 | 64.30 | 64.30 | -0.02% | 3,432 |
| Aug 29, 2025 | 62.99 | 64.32 | 62.99 | 64.31 | 64.31 | 2.08% | 363 |
| Aug 28, 2025 | 60.61 | 63.00 | 60.50 | 63.00 | 63.00 | -0.58% | 355 |
| Aug 26, 2025 | 62.48 | 64.09 | 62.00 | 63.37 | 63.37 | 3.04% | 1,165 |
| Aug 25, 2025 | 55.71 | 61.50 | 55.67 | 61.50 | 61.50 | 4.95% | 76,153 |
| Aug 22, 2025 | 62.45 | 62.45 | 58.50 | 58.60 | 58.60 | -1.50% | 1,543 |
| Aug 21, 2025 | 59.49 | 59.49 | 57.70 | 59.49 | 59.49 | -1.99% | 203 |
| Aug 20, 2025 | 61.94 | 61.94 | 60.70 | 60.70 | 60.70 | -2.00% | 52 |
| Aug 19, 2025 | 62.00 | 62.00 | 58.90 | 61.94 | 61.94 | -0.10% | 1,170 |
| Aug 18, 2025 | 64.16 | 64.16 | 61.00 | 62.00 | 62.00 | -1.43% | 306 |
| Aug 14, 2025 | 57.81 | 63.89 | 57.81 | 62.90 | 62.90 | 3.37% | 1,446 |
| Aug 13, 2025 | 62.44 | 62.44 | 60.85 | 60.85 | 60.85 | -5.00% | 205 |
| Aug 12, 2025 | 64.00 | 65.00 | 64.00 | 64.05 | 64.05 | -1.46% | 777 |
| Aug 11, 2025 | 62.70 | 65.00 | 62.70 | 65.00 | 65.00 | 3.67% | 869 |
| Aug 8, 2025 | 62.69 | 62.70 | 62.69 | 62.70 | 62.70 | 0.02% | 236 |
| Aug 7, 2025 | 62.69 | 62.69 | 60.01 | 62.69 | 62.69 | -0.49% | 200 |
| Aug 6, 2025 | 63.00 | 63.50 | 62.91 | 63.00 | 63.00 | -4.86% | 10,824 |
| Aug 5, 2025 | 66.22 | 69.35 | 66.22 | 66.22 | 66.22 | -4.99% | 619 |
| Aug 4, 2025 | 70.69 | 72.00 | 65.84 | 69.70 | 69.70 | 0.58% | 2,132 |
| Aug 1, 2025 | 66.00 | 69.30 | 65.00 | 69.30 | 69.30 | 5.00% | 7,753 |
| Jul 31, 2025 | 65.00 | 66.91 | 63.50 | 66.00 | 66.00 | 3.56% | 3,838 |