Asarfi Hospital Limited (BOM:543943)
India · Delayed Price · Currency is INR 191.75
-5.20 (-2.64%)
At close: May 26, 2026
Asarfi Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 191.75 | 198.00 | 188.10 | 195.15 | 195.15 | 1.77% | 39,000 |
| May 26, 2026 | 193.50 | 193.95 | 190.25 | 191.75 | 191.75 | -2.64% | 15,000 |
| May 25, 2026 | 193.00 | 197.90 | 193.00 | 196.95 | 196.95 | 2.71% | 12,000 |
| May 22, 2026 | 197.90 | 198.90 | 190.40 | 191.75 | 191.75 | -1.39% | 22,000 |
| May 21, 2026 | 191.95 | 196.90 | 191.40 | 194.45 | 194.45 | 3.65% | 26,000 |
| May 20, 2026 | 193.70 | 197.00 | 187.00 | 187.60 | 187.60 | -3.94% | 58,000 |
| May 19, 2026 | 195.00 | 200.00 | 193.00 | 195.30 | 195.30 | -0.08% | 17,000 |
| May 18, 2026 | 188.25 | 197.95 | 185.00 | 195.45 | 195.45 | 0.05% | 28,000 |
| May 15, 2026 | 193.00 | 204.45 | 190.55 | 195.35 | 195.35 | 3.44% | 56,000 |
| May 14, 2026 | 191.05 | 192.95 | 180.00 | 188.85 | 188.85 | -3.75% | 175,000 |
| May 13, 2026 | 193.05 | 205.85 | 193.05 | 196.20 | 196.20 | -1.70% | 124,000 |
| May 12, 2026 | 220.00 | 230.00 | 199.60 | 199.60 | 199.60 | -19.98% | 590,000 |
| May 11, 2026 | 249.50 | 252.50 | 247.50 | 249.45 | 249.45 | -1.33% | 31,000 |
| May 8, 2026 | 246.20 | 255.00 | 240.00 | 252.80 | 252.80 | 3.18% | 48,000 |
| May 7, 2026 | 251.00 | 256.95 | 239.50 | 245.00 | 245.00 | -0.37% | 49,000 |
| May 6, 2026 | 229.00 | 248.00 | 225.20 | 245.90 | 245.90 | 5.06% | 154,000 |
| May 5, 2026 | 215.00 | 236.00 | 215.00 | 234.05 | 234.05 | 8.46% | 87,000 |
| May 4, 2026 | 216.90 | 219.95 | 215.00 | 215.80 | 215.80 | -0.09% | 83,000 |
| Apr 30, 2026 | 215.50 | 216.90 | 209.10 | 216.00 | 216.00 | -0.55% | 20,000 |
| Apr 29, 2026 | 219.05 | 220.45 | 215.00 | 217.20 | 217.20 | -2.86% | 19,000 |
| Apr 28, 2026 | 225.00 | 226.00 | 217.05 | 223.60 | 223.60 | 0.18% | 21,000 |
| Apr 27, 2026 | 211.85 | 225.75 | 211.85 | 223.20 | 223.20 | 7.10% | 57,000 |
| Apr 24, 2026 | 222.85 | 224.90 | 206.25 | 208.40 | 208.40 | -6.48% | 58,000 |
| Apr 23, 2026 | 234.15 | 234.25 | 221.80 | 222.85 | 222.85 | -5.09% | 50,000 |
| Apr 22, 2026 | 224.90 | 236.40 | 224.90 | 234.80 | 234.80 | 4.40% | 67,000 |
| Apr 21, 2026 | 219.45 | 226.90 | 219.45 | 224.90 | 224.90 | 2.48% | 43,000 |
| Apr 20, 2026 | 220.00 | 221.50 | 210.00 | 219.45 | 219.45 | 1.62% | 26,000 |
| Apr 17, 2026 | 202.70 | 217.25 | 202.70 | 215.95 | 215.95 | 2.10% | 26,000 |
| Apr 16, 2026 | 219.00 | 219.00 | 209.00 | 211.50 | 211.50 | -1.33% | 49,000 |
| Apr 15, 2026 | 214.00 | 222.35 | 213.00 | 214.35 | 214.35 | -0.23% | 46,000 |
| Apr 13, 2026 | 194.10 | 218.95 | 193.55 | 214.85 | 214.85 | 8.37% | 96,000 |
| Apr 10, 2026 | 190.50 | 205.00 | 190.50 | 198.25 | 198.25 | 5.54% | 52,000 |
| Apr 9, 2026 | 187.00 | 190.00 | 185.05 | 187.85 | 187.85 | -2.31% | 56,000 |
| Apr 8, 2026 | 199.90 | 199.90 | 184.30 | 192.30 | 192.30 | 0.92% | 82,000 |
| Apr 7, 2026 | 190.60 | 200.95 | 187.00 | 190.55 | 190.55 | -0.03% | 55,000 |
| Apr 6, 2026 | 183.00 | 191.00 | 183.00 | 190.60 | 190.60 | 5.42% | 39,000 |
| Apr 2, 2026 | 172.25 | 188.00 | 172.25 | 180.80 | 180.80 | 2.15% | 34,000 |
| Apr 1, 2026 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 4.39% | 13,000 |
| Mar 30, 2026 | 171.25 | 172.00 | 167.55 | 169.55 | 169.55 | -4.69% | 26,000 |
| Mar 27, 2026 | 176.00 | 182.00 | 173.05 | 177.90 | 177.90 | -0.08% | 79,000 |
| Mar 25, 2026 | 168.95 | 188.80 | 168.95 | 178.05 | 178.05 | 8.50% | 83,000 |
| Mar 24, 2026 | 157.20 | 167.00 | 154.00 | 164.10 | 164.10 | 4.39% | 89,000 |
| Mar 23, 2026 | 160.50 | 160.50 | 156.00 | 157.20 | 157.20 | -2.33% | 34,000 |
| Mar 20, 2026 | 160.50 | 163.00 | 159.50 | 160.95 | 160.95 | 2.42% | 31,000 |
| Mar 19, 2026 | 157.00 | 159.85 | 153.00 | 157.15 | 157.15 | -1.90% | 35,000 |
| Mar 18, 2026 | 152.50 | 162.00 | 147.70 | 160.20 | 160.20 | 6.16% | 125,000 |
| Mar 17, 2026 | 159.00 | 160.00 | 149.95 | 150.90 | 150.90 | -3.27% | 62,000 |
| Mar 16, 2026 | 157.00 | 159.00 | 153.20 | 156.00 | 156.00 | 0.29% | 33,000 |
| Mar 13, 2026 | 159.65 | 159.65 | 154.50 | 155.55 | 155.55 | -2.57% | 35,000 |
| Mar 12, 2026 | 160.00 | 163.50 | 155.00 | 159.65 | 159.65 | -1.45% | 139,000 |