Aspira Pathlab & Diagnostics Limited (BOM:540788)
India · Delayed Price · Currency is INR 118.15
+2.30 (1.99%)
At close: Jul 31, 2026
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 118.00 | 118.15 | 118.00 | 118.15 | 118.15 | 1.99% | 31 |
| Jul 30, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 1.98% | 252 |
| Jul 29, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1.97% | 318 |
| Jul 28, 2026 | 109.80 | 111.95 | 109.00 | 111.40 | 111.40 | 1.46% | 1,313 |
| Jul 27, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 2.00% | 1,312 |
| Jul 24, 2026 | 105.55 | 107.65 | 105.55 | 107.65 | 107.65 | 1.99% | 1,042 |
| Jul 23, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 4.97% | 62 |
| Jul 22, 2026 | 95.90 | 100.60 | 95.90 | 100.55 | 100.55 | 4.85% | 3,076 |
| Jul 21, 2026 | 93.10 | 96.00 | 88.50 | 95.90 | 95.90 | 3.01% | 135,395 |
| Jul 20, 2026 | 89.70 | 93.60 | 89.30 | 93.10 | 93.10 | 4.26% | 853 |
| Jul 17, 2026 | 85.95 | 89.45 | 81.35 | 89.30 | 89.30 | 4.38% | 101,482 |
| Jul 16, 2026 | 90.30 | 90.30 | 81.70 | 85.55 | 85.55 | -0.52% | 11,098 |
| Jul 15, 2026 | 85.70 | 94.55 | 85.70 | 86.00 | 86.00 | -4.66% | 4,534 |
| Jul 14, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | -4.95% | 214 |
| Jul 13, 2026 | 98.85 | 101.85 | 94.90 | 94.90 | 94.90 | -4.96% | 124 |
| Jul 10, 2026 | 107.25 | 107.25 | 99.85 | 99.85 | 99.85 | -5.00% | 2,906 |
| Jul 9, 2026 | 105.10 | 105.15 | 105.10 | 105.10 | 105.10 | -4.97% | 713 |
| Jul 8, 2026 | 116.40 | 116.40 | 110.60 | 110.60 | 110.60 | -4.98% | 643 |
| Jul 7, 2026 | 116.40 | 126.00 | 116.40 | 116.40 | 116.40 | -4.98% | 1,817 |
| Jul 6, 2026 | 128.50 | 128.50 | 122.50 | 122.50 | 122.50 | -4.97% | 991 |
| Jul 3, 2026 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -1.98% | 637 |
| Jul 2, 2026 | 131.80 | 131.80 | 131.50 | 131.50 | 131.50 | 0.77% | 3,789 |
| Jul 1, 2026 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | 0.38% | 843 |
| Jun 30, 2026 | 129.95 | 130.00 | 128.70 | 130.00 | 130.00 | -0.46% | 9,356 |
| Jun 29, 2026 | 130.60 | 130.60 | 130.50 | 130.60 | 130.60 | -0.50% | 667 |
| Jun 25, 2026 | 128.00 | 131.25 | 128.00 | 131.25 | 131.25 | 1.98% | 1,504 |
| Jun 24, 2026 | 126.00 | 128.90 | 126.00 | 128.70 | 128.70 | 1.78% | 267 |
| Jun 23, 2026 | 126.40 | 126.45 | 126.40 | 126.45 | 126.45 | 1.81% | 756 |
| 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 |