Aspira Pathlab & Diagnostics Limited (BOM:540788)
India · Delayed Price · Currency is INR 65.84
+5.47 (9.06%)
At close: Jan 21, 2026
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 60.07 | 65.90 | 60.07 | 65.84 | 65.84 | 9.06% | 121 |
| Jan 20, 2026 | 63.90 | 63.90 | 60.05 | 60.37 | 60.37 | -5.66% | 1,118 |
| Jan 19, 2026 | 63.23 | 66.69 | 63.00 | 63.99 | 63.99 | -4.49% | 3,969 |
| Jan 16, 2026 | 68.10 | 68.10 | 65.90 | 67.00 | 67.00 | 4.48% | 2,228 |
| Jan 14, 2026 | 65.50 | 65.50 | 64.10 | 64.13 | 64.13 | -2.08% | 158 |
| Jan 13, 2026 | 66.69 | 68.38 | 63.60 | 65.49 | 65.49 | 5.34% | 1,768 |
| Jan 12, 2026 | 63.41 | 65.40 | 62.17 | 62.17 | 62.17 | - | 577 |
| Jan 9, 2026 | 68.49 | 68.49 | 62.10 | 62.17 | 62.17 | -0.56% | 999 |
| Jan 8, 2026 | 63.33 | 68.90 | 62.15 | 62.52 | 62.52 | -1.28% | 922 |
| Jan 7, 2026 | 64.45 | 66.00 | 62.30 | 63.33 | 63.33 | -4.05% | 62 |
| Jan 6, 2026 | 65.00 | 66.00 | 63.39 | 66.00 | 66.00 | -1.39% | 352 |
| Jan 5, 2026 | 64.83 | 68.50 | 63.06 | 66.93 | 66.93 | 5.30% | 751 |
| Jan 2, 2026 | 64.76 | 64.76 | 62.20 | 63.56 | 63.56 | -1.37% | 1,864 |
| Jan 1, 2026 | 62.20 | 65.00 | 62.20 | 64.44 | 64.44 | -2.63% | 3,744 |
| Dec 31, 2025 | 68.40 | 69.40 | 64.00 | 66.18 | 66.18 | -2.96% | 5,767 |
| Dec 30, 2025 | 65.85 | 69.40 | 65.82 | 68.20 | 68.20 | 8.07% | 2,937 |
| Dec 29, 2025 | 58.70 | 65.00 | 58.70 | 63.11 | 63.11 | -0.49% | 568 |
| Dec 26, 2025 | 63.63 | 63.63 | 63.31 | 63.42 | 63.42 | 0.67% | 20 |
| Dec 24, 2025 | 64.46 | 64.46 | 63.00 | 63.00 | 63.00 | 0.72% | 334 |
| Dec 23, 2025 | 62.99 | 62.99 | 62.10 | 62.55 | 62.55 | 0.66% | 677 |
| Dec 22, 2025 | 61.62 | 65.90 | 61.35 | 62.14 | 62.14 | -2.63% | 3,841 |
| Dec 19, 2025 | 61.11 | 64.99 | 61.10 | 63.82 | 63.82 | -1.68% | 4,130 |
| Dec 18, 2025 | 64.99 | 65.16 | 64.11 | 64.91 | 64.91 | -0.18% | 325 |
| Dec 17, 2025 | 65.01 | 65.50 | 62.81 | 65.03 | 65.03 | -2.98% | 442 |
| Dec 16, 2025 | 67.29 | 68.78 | 67.00 | 67.03 | 67.03 | 0.72% | 2,378 |
| Dec 15, 2025 | 67.49 | 67.49 | 66.01 | 66.55 | 66.55 | -3.09% | 2,589 |
| Dec 12, 2025 | 66.62 | 68.68 | 65.90 | 68.67 | 68.67 | -0.01% | 1,161 |
| Dec 11, 2025 | 72.94 | 72.94 | 66.67 | 68.68 | 68.68 | 3.28% | 1,729 |
| Dec 10, 2025 | 77.99 | 77.99 | 64.16 | 66.50 | 66.50 | -6.71% | 4,736 |
| Dec 9, 2025 | 67.08 | 72.00 | 66.49 | 71.28 | 71.28 | 8.07% | 1,388 |
| Dec 8, 2025 | 66.01 | 70.00 | 61.41 | 65.96 | 65.96 | -2.54% | 1,908 |
| 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 |