Aspira Pathlab & Diagnostics Limited (BOM:540788)
India · Delayed Price · Currency is INR 122.00
0.00 (0.00%)
At close: Jun 19, 2026
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 122.00 | 124.20 | 122.00 | 124.20 | 124.20 | 1.80% | 6,150 |
| Jun 19, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 7,497 |
| Jun 18, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1.92% | 841 |
| Jun 17, 2026 | 117.00 | 119.70 | 117.00 | 119.70 | 119.70 | 1.79% | 2,620 |
| Jun 16, 2026 | 117.00 | 117.60 | 117.00 | 117.60 | 117.60 | - | 1,125 |
| Jun 15, 2026 | 120.00 | 120.00 | 117.60 | 117.60 | 117.60 | -2.00% | 122 |
| Jun 12, 2026 | 115.85 | 120.00 | 115.85 | 120.00 | 120.00 | 1.52% | 7,061 |
| Jun 11, 2026 | 118.50 | 118.50 | 118.20 | 118.20 | 118.20 | -1.99% | 131 |
| Jun 10, 2026 | 120.55 | 120.60 | 120.55 | 120.60 | 120.60 | -1.95% | 3,050 |
| Jun 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 5 |
| Jun 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 598 |
| Jun 5, 2026 | 120.55 | 125.00 | 120.55 | 125.00 | 125.00 | 1.63% | 2,878 |
| Jun 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.99% | 169 |
| Jun 3, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -1.99% | 6,998 |
| Jun 2, 2026 | 128.05 | 128.65 | 128.05 | 128.05 | 128.05 | -1.99% | 79 |
| Jun 1, 2026 | 131.00 | 131.00 | 130.65 | 130.65 | 130.65 | -1.98% | 546 |
| May 29, 2026 | 123.00 | 135.88 | 122.94 | 133.29 | 133.29 | 3.00% | 16,937 |
| May 27, 2026 | 128.99 | 130.47 | 124.88 | 129.41 | 129.41 | 4.14% | 16,553 |
| May 26, 2026 | 121.00 | 124.84 | 119.00 | 124.26 | 124.26 | 4.51% | 18,248 |
| May 25, 2026 | 116.99 | 119.00 | 107.69 | 118.90 | 118.90 | 4.90% | 28,005 |
| May 22, 2026 | 113.00 | 113.67 | 103.00 | 113.35 | 113.35 | 4.70% | 23,697 |
| May 21, 2026 | 111.00 | 112.06 | 103.49 | 108.26 | 108.26 | 1.43% | 16,599 |
| May 20, 2026 | 107.50 | 109.66 | 99.22 | 106.73 | 106.73 | 2.19% | 15,892 |
| May 19, 2026 | 99.99 | 104.52 | 99.99 | 104.44 | 104.44 | 4.91% | 9,010 |
| May 18, 2026 | 91.00 | 99.98 | 89.25 | 99.55 | 99.55 | 9.41% | 23,336 |
| May 15, 2026 | 85.88 | 90.99 | 85.88 | 90.99 | 90.99 | 10.00% | 4,694 |
| May 14, 2026 | 76.23 | 84.22 | 70.00 | 82.72 | 82.72 | 7.33% | 11,061 |
| May 13, 2026 | 79.50 | 81.21 | 73.62 | 77.07 | 77.07 | 1.10% | 14,140 |
| May 12, 2026 | 60.00 | 76.54 | 57.85 | 76.23 | 76.23 | 19.50% | 47,870 |
| May 11, 2026 | 63.79 | 63.90 | 61.26 | 63.79 | 63.79 | -0.17% | 19,656 |
| May 8, 2026 | 64.00 | 64.00 | 60.10 | 63.90 | 63.90 | 4.00% | 6,453 |
| May 7, 2026 | 60.15 | 67.38 | 60.01 | 61.44 | 61.44 | -2.63% | 1,592 |
| May 6, 2026 | 63.00 | 63.81 | 63.00 | 63.10 | 63.10 | 5.03% | 16 |
| May 5, 2026 | 61.05 | 63.94 | 59.09 | 60.08 | 60.08 | -7.43% | 10,350 |
| May 4, 2026 | 63.32 | 64.90 | 63.32 | 64.90 | 64.90 | -0.08% | 1,119 |
| Apr 30, 2026 | 64.74 | 74.00 | 62.10 | 64.95 | 64.95 | 0.32% | 1,239 |
| Apr 29, 2026 | 64.00 | 64.74 | 63.50 | 64.74 | 64.74 | 1.95% | 630 |
| Apr 28, 2026 | 64.57 | 64.57 | 63.00 | 63.50 | 63.50 | -1.17% | 824 |
| Apr 27, 2026 | 68.21 | 68.21 | 64.25 | 64.25 | 64.25 | -5.81% | 767 |
| Apr 24, 2026 | 64.64 | 69.68 | 63.01 | 68.21 | 68.21 | 5.33% | 1,979 |
| Apr 23, 2026 | 55.21 | 67.21 | 55.10 | 64.76 | 64.76 | 15.62% | 12,371 |
| Apr 22, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | 80 |
| Apr 21, 2026 | 56.00 | 56.01 | 56.00 | 56.01 | 56.01 | - | 10 |
| Apr 20, 2026 | 55.85 | 58.75 | 55.01 | 56.01 | 56.01 | -5.63% | 50 |
| Apr 17, 2026 | 59.90 | 59.90 | 55.84 | 59.35 | 59.35 | 1.98% | 673 |
| Apr 16, 2026 | 59.24 | 60.50 | 55.10 | 58.20 | 58.20 | -1.76% | 1,194 |
| Apr 15, 2026 | 62.98 | 62.98 | 49.00 | 59.24 | 59.24 | 4.11% | 4,250 |
| Apr 13, 2026 | 58.51 | 63.00 | 54.22 | 56.90 | 56.90 | -0.33% | 2,898 |
| Apr 10, 2026 | 55.50 | 58.80 | 53.40 | 57.09 | 57.09 | 2.86% | 913 |
| Apr 9, 2026 | 55.50 | 55.55 | 55.50 | 55.50 | 55.50 | - | 81 |