Aashka Hospitals Limited (BOM:543346)
India · Delayed Price · Currency is INR 82.50
-2.00 (-2.37%)
At close: Aug 26, 2025
Aashka Hospitals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -2.37% | 2,000 |
| Aug 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.32% | 1,000 |
| Aug 22, 2025 | 83.00 | 83.00 | 76.05 | 81.00 | 81.00 | -1.82% | 5,000 |
| Aug 20, 2025 | 78.00 | 82.50 | 78.00 | 82.50 | 82.50 | 3.13% | 3,000 |
| Aug 19, 2025 | 79.90 | 80.00 | 79.90 | 80.00 | 80.00 | 1.50% | 2,000 |
| Aug 18, 2025 | 78.46 | 80.00 | 78.00 | 78.82 | 78.82 | -1.45% | 4,000 |
| Aug 14, 2025 | 81.50 | 81.50 | 79.95 | 79.98 | 79.98 | -4.22% | 8,000 |
| Aug 13, 2025 | 84.99 | 86.00 | 83.50 | 83.50 | 83.50 | -3.47% | 3,000 |
| Aug 12, 2025 | 87.00 | 87.00 | 86.00 | 86.50 | 86.50 | 5.49% | 3,000 |
| Aug 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -5.75% | 1,000 |
| Aug 6, 2025 | 83.20 | 87.00 | 83.20 | 87.00 | 87.00 | 0.58% | 2,000 |
| Aug 5, 2025 | 81.55 | 86.50 | 81.50 | 86.50 | 86.50 | 3.70% | 3,000 |
| Aug 4, 2025 | 86.50 | 88.50 | 81.20 | 83.41 | 83.41 | -6.12% | 18,000 |
| Jul 31, 2025 | 86.00 | 88.85 | 86.00 | 88.85 | 88.85 | 1.25% | 2,000 |
| Jul 30, 2025 | 87.00 | 93.90 | 85.00 | 87.75 | 87.75 | -2.50% | 28,000 |
| Jul 29, 2025 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | -2.07% | 2,000 |
| Jul 28, 2025 | 101.80 | 103.00 | 90.00 | 91.90 | 91.90 | -4.77% | 191,000 |
| Jul 25, 2025 | 82.00 | 96.50 | 82.00 | 96.50 | 96.50 | 19.95% | 101,000 |
| Jul 24, 2025 | 85.00 | 89.50 | 80.00 | 80.45 | 80.45 | -9.61% | 37,000 |
| Jul 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -3.05% | 1,000 |
| Jul 21, 2025 | 88.10 | 91.80 | 88.10 | 91.80 | 91.80 | -0.22% | 2,000 |
| Jul 18, 2025 | 90.90 | 92.00 | 89.85 | 92.00 | 92.00 | 2.91% | 5,000 |
| Jul 17, 2025 | 93.80 | 95.80 | 87.00 | 89.40 | 89.40 | -8.73% | 27,000 |
| Jul 16, 2025 | 95.00 | 97.95 | 95.00 | 97.95 | 97.95 | - | 2,000 |
| Jul 15, 2025 | 95.60 | 98.00 | 95.50 | 97.95 | 97.95 | -2.00% | 10,000 |
| Jul 14, 2025 | 95.30 | 99.95 | 95.30 | 99.95 | 99.95 | -2.49% | 2,000 |
| Jul 11, 2025 | 96.10 | 102.50 | 96.10 | 102.50 | 102.50 | 2.60% | 2,000 |
| Jul 10, 2025 | 95.10 | 100.00 | 95.10 | 99.90 | 99.90 | -0.10% | 6,000 |
| Jul 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -3.38% | 1,000 |
| Jul 7, 2025 | 96.60 | 105.50 | 96.60 | 103.50 | 103.50 | 0.24% | 3,000 |
| Jul 4, 2025 | 100.00 | 103.25 | 100.00 | 103.25 | 103.25 | -0.67% | 2,000 |
| Jul 2, 2025 | 100.00 | 103.95 | 100.00 | 103.95 | 103.95 | -1.00% | 3,000 |
| Jul 1, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 6,000 |
| Jun 30, 2025 | 100.00 | 104.25 | 100.00 | 103.00 | 103.00 | 3.00% | 11,000 |
| Jun 27, 2025 | 93.25 | 100.75 | 93.25 | 100.00 | 100.00 | 4.17% | 18,000 |
| Jun 26, 2025 | 90.10 | 97.00 | 90.10 | 96.00 | 96.00 | 4.29% | 11,000 |
| Jun 25, 2025 | 97.65 | 97.65 | 91.31 | 92.05 | 92.05 | -5.73% | 12,000 |
| Jun 24, 2025 | 90.10 | 97.65 | 90.10 | 97.65 | 97.65 | -0.05% | 2,000 |
| Jun 20, 2025 | 99.95 | 99.95 | 92.25 | 97.70 | 97.70 | -0.05% | 3,000 |
| Jun 18, 2025 | 94.00 | 97.75 | 94.00 | 97.75 | 97.75 | 0.31% | 3,000 |
| Jun 17, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -1.32% | 1,000 |
| Jun 11, 2025 | 95.00 | 98.75 | 95.00 | 98.75 | 98.75 | 1.54% | 3,000 |
| Jun 6, 2025 | 94.15 | 102.00 | 94.10 | 97.25 | 97.25 | -2.51% | 7,000 |
| Jun 5, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 0.92% | 1,000 |
| Jun 4, 2025 | 92.70 | 100.00 | 92.00 | 98.84 | 98.84 | 2.96% | 9,000 |
| Jun 2, 2025 | 88.15 | 99.99 | 88.15 | 96.00 | 96.00 | -1.54% | 9,000 |
| May 30, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5.92% | 1,000 |
| May 29, 2025 | 94.90 | 94.90 | 91.55 | 92.05 | 92.05 | -0.97% | 3,000 |
| May 28, 2025 | 91.05 | 98.00 | 91.00 | 92.95 | 92.95 | -1.64% | 8,000 |
| May 27, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | 1,000 |