Aspira Pathlab & Diagnostics Limited (BOM:540788)
India · Delayed Price · Currency is INR 64.30
-0.01 (-0.02%)
At close: Sep 1, 2025
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 60.70 | 63.73 | 60.70 | 63.73 | 63.73 | 4.99% | 3,585 |
| Jul 29, 2025 | 60.81 | 60.81 | 60.70 | 60.70 | 60.70 | -0.18% | 8 |
| Jul 28, 2025 | 64.01 | 67.21 | 60.81 | 60.81 | 60.81 | -5.00% | 9,385 |
| Jul 25, 2025 | 64.75 | 65.04 | 64.00 | 64.01 | 64.01 | 3.33% | 3,423 |
| Jul 24, 2025 | 61.95 | 61.95 | 61.65 | 61.95 | 61.95 | 5.00% | 4,894 |
| Jul 23, 2025 | 56.76 | 60.80 | 56.76 | 59.00 | 59.00 | 1.86% | 3,248 |
| Jul 22, 2025 | 57.17 | 57.92 | 57.00 | 57.92 | 57.92 | 4.98% | 1,491 |
| Jul 21, 2025 | 54.80 | 55.17 | 54.80 | 55.17 | 55.17 | 4.99% | 615 |
| Jul 18, 2025 | 50.49 | 52.55 | 50.49 | 52.55 | 52.55 | 2.00% | 13,082 |
| Jul 17, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -1.87% | 70 |
| Jul 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 206 |
| Jul 15, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - | 407 |
| Jul 14, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -1.87% | 1,219 |
| Jul 11, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 112 |
| Jul 10, 2025 | 52.46 | 53.50 | 51.42 | 53.50 | 53.50 | 1.98% | 736 |
| Jul 9, 2025 | 52.46 | 54.60 | 52.46 | 52.46 | 52.46 | -2.00% | 358 |
| Jul 8, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -2.00% | 720 |
| Jul 7, 2025 | 55.72 | 55.72 | 54.61 | 54.62 | 54.62 | -1.97% | 203 |
| Jul 3, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - | 1 |
| Jul 2, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -1.99% | 554 |