Aspira Pathlab & Diagnostics Limited (BOM:540788)
India · Delayed Price · Currency is INR 63.79
-0.11 (-0.17%)
At close: May 11, 2026
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 56.01 | 56.28 | 55.50 | 55.50 | 55.50 | 0.29% | 1,400 |
| Apr 7, 2026 | 59.72 | 61.00 | 52.50 | 55.34 | 55.34 | -7.33% | 7,124 |
| Apr 6, 2026 | 63.87 | 63.87 | 57.00 | 59.72 | 59.72 | 2.84% | 455 |
| Apr 2, 2026 | 55.00 | 63.87 | 55.00 | 58.07 | 58.07 | -1.44% | 1,520 |
| Apr 1, 2026 | 55.85 | 59.30 | 55.00 | 58.92 | 58.92 | 5.50% | 110 |
| Mar 30, 2026 | 55.85 | 55.85 | 51.30 | 55.85 | 55.85 | 2.01% | 571 |
| Mar 27, 2026 | 57.98 | 57.98 | 51.05 | 54.75 | 54.75 | -5.60% | 1,802 |
| Mar 25, 2026 | 57.56 | 60.50 | 57.55 | 58.00 | 58.00 | 7.21% | 1,106 |
| Mar 24, 2026 | 57.57 | 57.57 | 52.50 | 54.10 | 54.10 | -3.55% | 562 |
| Mar 23, 2026 | 59.00 | 59.00 | 55.20 | 56.09 | 56.09 | 1.80% | 3,707 |
| Mar 20, 2026 | 59.90 | 59.90 | 55.00 | 55.10 | 55.10 | 2.04% | 692 |
| Mar 19, 2026 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | - | 1,132 |
| Mar 18, 2026 | 55.02 | 55.02 | 54.00 | 54.00 | 54.00 | -0.52% | 370 |
| Mar 17, 2026 | 56.36 | 61.98 | 52.20 | 54.28 | 54.28 | -3.69% | 963 |
| Mar 16, 2026 | 60.50 | 60.50 | 56.35 | 56.36 | 56.36 | -6.32% | 607 |
| Mar 13, 2026 | 60.50 | 60.50 | 55.10 | 60.16 | 60.16 | 9.38% | 70 |
| Mar 12, 2026 | 65.99 | 65.99 | 55.00 | 55.00 | 55.00 | -1.84% | 835 |
| Mar 11, 2026 | 57.20 | 60.97 | 56.00 | 56.03 | 56.03 | -1.04% | 1,150 |
| Mar 10, 2026 | 60.01 | 71.09 | 55.70 | 56.62 | 56.62 | -4.95% | 1,621 |
| Mar 9, 2026 | 62.58 | 62.58 | 55.01 | 59.57 | 59.57 | -4.81% | 360 |
| Mar 6, 2026 | 56.58 | 63.35 | 51.90 | 62.58 | 62.58 | 11.71% | 774 |
| Mar 5, 2026 | 53.35 | 56.72 | 51.80 | 56.02 | 56.02 | -1.72% | 259 |
| Mar 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 109 |
| Mar 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 50 |
| Feb 27, 2026 | 57.08 | 57.09 | 57.00 | 57.00 | 57.00 | -0.14% | 559 |
| Feb 26, 2026 | 60.00 | 60.00 | 57.05 | 57.08 | 57.08 | -5.65% | 102 |
| Feb 25, 2026 | 60.90 | 60.90 | 60.50 | 60.50 | 60.50 | -0.66% | 17 |
| Feb 24, 2026 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | 1.75% | 21 |
| Feb 23, 2026 | 60.58 | 60.58 | 59.10 | 59.85 | 59.85 | -3.16% | 288 |