Asarfi Hospital Limited (BOM:543943)
India · Delayed Price · Currency is INR 120.90
-3.85 (-3.09%)
At close: Aug 29, 2025
Asarfi Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 121.10 | 121.10 | 120.60 | 120.90 | 120.90 | -3.09% | 5,000 |
| Aug 28, 2025 | 124.00 | 124.75 | 123.95 | 124.75 | 124.75 | 1.42% | 5,000 |
| Aug 26, 2025 | 120.00 | 123.00 | 119.00 | 123.00 | 123.00 | -1.52% | 4,000 |
| Aug 25, 2025 | 121.00 | 124.90 | 117.20 | 124.90 | 124.90 | 1.26% | 25,000 |
| Aug 22, 2025 | 125.50 | 125.50 | 123.35 | 123.35 | 123.35 | -4.97% | 37,000 |
| Aug 21, 2025 | 126.35 | 129.80 | 124.50 | 129.80 | 129.80 | 2.73% | 8,000 |
| Aug 20, 2025 | 128.00 | 128.00 | 126.00 | 126.35 | 126.35 | -0.12% | 7,000 |
| Aug 19, 2025 | 131.00 | 131.00 | 126.00 | 126.50 | 126.50 | -1.17% | 9,000 |
| Aug 18, 2025 | 131.00 | 132.60 | 126.35 | 128.00 | 128.00 | 1.31% | 12,000 |
| Aug 14, 2025 | 125.00 | 129.95 | 124.80 | 126.35 | 126.35 | 1.45% | 8,000 |
| Aug 13, 2025 | 130.00 | 131.00 | 123.00 | 124.55 | 124.55 | -3.07% | 20,000 |
| Aug 12, 2025 | 127.00 | 130.00 | 126.00 | 128.50 | 128.50 | -1.15% | 7,000 |
| Aug 11, 2025 | 133.00 | 133.00 | 126.50 | 130.00 | 130.00 | -0.95% | 9,000 |
| Aug 8, 2025 | 135.00 | 135.15 | 131.25 | 131.25 | 131.25 | 1.94% | 35,000 |
| Aug 7, 2025 | 127.00 | 130.00 | 124.60 | 128.75 | 128.75 | 0.39% | 11,000 |
| Aug 6, 2025 | 129.35 | 129.35 | 127.50 | 128.25 | 128.25 | -0.85% | 3,000 |
| Aug 5, 2025 | 131.95 | 132.00 | 125.50 | 129.35 | 129.35 | -2.01% | 9,000 |
| Aug 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 1,000 |
| Jul 31, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.72% | 1,000 |
| Jul 30, 2025 | 130.00 | 133.85 | 130.00 | 131.05 | 131.05 | -0.79% | 3,000 |
| Jul 29, 2025 | 126.50 | 132.10 | 126.50 | 132.10 | 132.10 | 1.62% | 3,000 |
| Jul 28, 2025 | 128.30 | 130.00 | 128.30 | 130.00 | 130.00 | 1.33% | 5,000 |
| Jul 25, 2025 | 130.00 | 130.00 | 127.65 | 128.30 | 128.30 | -4.50% | 34,000 |
| Jul 24, 2025 | 133.55 | 135.00 | 131.00 | 134.35 | 134.35 | 1.36% | 16,000 |
| Jul 23, 2025 | 135.00 | 136.00 | 132.50 | 132.55 | 132.55 | -1.81% | 11,000 |
| Jul 22, 2025 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.67% | 12,000 |
| Jul 21, 2025 | 142.00 | 142.00 | 138.70 | 138.70 | 138.70 | -2.32% | 4,000 |
| Jul 18, 2025 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | 5,000 |
| Jul 17, 2025 | 137.45 | 139.00 | 137.45 | 139.00 | 139.00 | -0.47% | 2,000 |
| Jul 16, 2025 | 144.00 | 144.00 | 137.15 | 139.65 | 139.65 | -3.02% | 10,000 |
| Jul 15, 2025 | 144.00 | 144.00 | 140.80 | 144.00 | 144.00 | -0.24% | 12,000 |
| Jul 14, 2025 | 144.05 | 145.55 | 139.75 | 144.35 | 144.35 | -1.80% | 24,000 |
| Jul 11, 2025 | 144.00 | 150.00 | 140.10 | 147.00 | 147.00 | 0.34% | 24,000 |
| Jul 10, 2025 | 149.10 | 149.10 | 143.65 | 146.50 | 146.50 | -0.64% | 9,000 |
| Jul 9, 2025 | 139.00 | 148.90 | 139.00 | 147.45 | 147.45 | 3.84% | 38,000 |
| Jul 8, 2025 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | -0.63% | 11,000 |
| Jul 7, 2025 | 141.50 | 143.95 | 140.10 | 142.90 | 142.90 | 1.56% | 15,000 |
| Jul 4, 2025 | 140.40 | 141.50 | 139.55 | 140.70 | 140.70 | 1.22% | 4,000 |
| Jul 3, 2025 | 142.50 | 143.80 | 137.00 | 139.00 | 139.00 | -1.42% | 76,000 |
| Jul 2, 2025 | 142.20 | 145.80 | 141.00 | 141.00 | 141.00 | -0.84% | 108,000 |
| Jul 1, 2025 | 145.20 | 145.35 | 141.55 | 142.20 | 142.20 | 1.79% | 38,000 |
| Jun 30, 2025 | 133.40 | 140.05 | 133.40 | 139.70 | 139.70 | 4.72% | 68,000 |
| Jun 27, 2025 | 132.50 | 134.95 | 132.00 | 133.40 | 133.40 | 1.60% | 12,000 |
| Jun 26, 2025 | 131.25 | 134.00 | 130.55 | 131.30 | 131.30 | 0.15% | 10,000 |
| Jun 25, 2025 | 134.00 | 134.95 | 131.10 | 131.10 | 131.10 | 0.58% | 10,000 |
| Jun 24, 2025 | 133.80 | 134.90 | 130.35 | 130.35 | 130.35 | 1.44% | 15,000 |
| Jun 23, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 128.50 | -0.77% | 9,000 |
| Jun 20, 2025 | 133.00 | 133.00 | 129.50 | 129.50 | 129.50 | -2.63% | 10,000 |
| Jun 19, 2025 | 130.00 | 136.00 | 128.05 | 133.00 | 133.00 | 0.30% | 22,000 |
| Jun 18, 2025 | 137.00 | 137.00 | 132.00 | 132.60 | 132.60 | -1.81% | 15,000 |