Aspira Pathlab & Diagnostics Limited (BOM:540788)
India · Delayed Price · Currency is INR 126.05
+2.60 (2.11%)
At close: Oct 23, 2026
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 129.60 | 129.60 | 118.00 | 126.05 | 126.05 | 2.11% | 352 |
| Oct 22, 2026 | 115.00 | 126.00 | 115.00 | 123.45 | 123.45 | 2.58% | 321 |
| Oct 21, 2026 | 115.50 | 120.65 | 109.30 | 120.35 | 120.35 | 4.70% | 170 |
| Oct 19, 2026 | 126.00 | 126.00 | 114.95 | 114.95 | 114.95 | -4.96% | 212 |
| Oct 16, 2026 | 115.55 | 120.95 | 109.80 | 120.95 | 120.95 | 4.67% | 485 |
| Oct 15, 2026 | 115.40 | 115.55 | 115.00 | 115.55 | 115.55 | -4.03% | 146 |
| Oct 14, 2026 | 120.40 | 120.40 | 112.10 | 120.40 | 120.40 | 4.97% | 1,301 |
| Oct 13, 2026 | 103.80 | 114.70 | 103.80 | 114.70 | 114.70 | 4.99% | 1,200 |
| Oct 12, 2026 | 109.25 | 110.00 | 109.25 | 109.25 | 109.25 | -5.00% | 962 |
| Oct 9, 2026 | 111.35 | 115.00 | 111.35 | 115.00 | 115.00 | 2.27% | 112 |
| Oct 8, 2026 | 113.00 | 113.00 | 112.45 | 112.45 | 112.45 | -0.71% | 1,217 |
| Oct 7, 2026 | 119.00 | 119.00 | 113.25 | 113.25 | 113.25 | -4.95% | 253 |
| Oct 6, 2026 | 121.00 | 122.00 | 119.10 | 119.15 | 119.15 | -4.76% | 992 |
| Oct 5, 2026 | 131.25 | 131.25 | 125.10 | 125.10 | 125.10 | -4.69% | 575 |
| Oct 1, 2026 | 144.00 | 144.00 | 131.00 | 131.25 | 131.25 | -4.74% | 400 |
| Sep 30, 2026 | 149.98 | 149.99 | 136.37 | 137.78 | 137.78 | -3.88% | 3,744 |
| Sep 29, 2026 | 143.34 | 143.34 | 143.00 | 143.34 | 143.34 | 5.00% | 1,772 |
| Sep 28, 2026 | 136.00 | 136.52 | 124.01 | 136.52 | 136.52 | 5.00% | 984 |
| Sep 25, 2026 | 128.00 | 135.00 | 123.48 | 130.02 | 130.02 | 0.04% | 2,616 |
| Sep 24, 2026 | 138.99 | 138.99 | 129.50 | 129.97 | 129.97 | -2.36% | 3,481 |
| Sep 23, 2026 | 133.11 | 133.11 | 121.00 | 133.11 | 133.11 | 4.99% | 8,444 |
| Sep 22, 2026 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 4.99% | 1,201 |
| Sep 21, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 5.00% | 7,239 |
| Sep 18, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.99% | 87 |
| Sep 17, 2026 | 99.51 | 109.53 | 99.51 | 109.53 | 109.53 | 4.99% | 248 |
| Sep 16, 2026 | 99.75 | 104.73 | 99.75 | 104.32 | 104.32 | 4.58% | 496 |
| Sep 15, 2026 | 95.00 | 99.75 | 90.35 | 99.75 | 99.75 | 5.00% | 5,653 |
| Sep 11, 2026 | 95.01 | 95.01 | 92.04 | 95.00 | 95.00 | 0.47% | 1,169 |
| Sep 10, 2026 | 94.56 | 95.01 | 94.56 | 94.56 | 94.56 | 2.00% | 297 |
| Sep 9, 2026 | 92.61 | 92.71 | 92.61 | 92.71 | 92.71 | -4.23% | 167 |
| Sep 8, 2026 | 97.00 | 97.00 | 96.00 | 96.80 | 96.80 | -0.21% | 210 |
| Sep 7, 2026 | 97.21 | 97.21 | 93.00 | 97.00 | 97.00 | - | 439 |
| Sep 4, 2026 | 93.00 | 97.00 | 93.00 | 97.00 | 97.00 | 4.30% | 1,148 |
| Sep 3, 2026 | 90.00 | 93.00 | 89.00 | 93.00 | 93.00 | 1.97% | 562 |
| Sep 2, 2026 | 91.00 | 94.00 | 90.63 | 91.20 | 91.20 | -4.39% | 477 |
| Sep 1, 2026 | 88.72 | 95.50 | 86.50 | 95.39 | 95.39 | 4.82% | 2,214 |
| Aug 31, 2026 | 95.00 | 96.00 | 90.00 | 91.00 | 91.00 | -0.55% | 2,579 |
| Aug 28, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.95% | 1,003 |
| Aug 27, 2026 | 89.75 | 89.75 | 89.50 | 89.75 | 89.75 | 1.99% | 969 |
| Aug 26, 2026 | 86.60 | 88.20 | 86.60 | 88.00 | 88.00 | 1.73% | 246 |
| Aug 25, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.98% | 5,782 |
| Aug 24, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -2.00% | 215 |
| Aug 21, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -1.96% | 300 |
| Aug 20, 2026 | 91.85 | 92.00 | 91.85 | 91.85 | 91.85 | -1.97% | 23 |
| Aug 19, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -1.99% | 448 |
| Aug 18, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -2.00% | 101 |
| Aug 17, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -1.96% | 122 |
| Aug 14, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.97% | 91 |
| Aug 13, 2026 | 101.00 | 101.50 | 101.00 | 101.50 | 101.50 | 0.79% | 47 |
| Aug 12, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -2.00% | 10 |