Yatharth Hospital & Trauma Care Services Limited (BOM:543950)
India · Delayed Price · Currency is INR 650.95
+15.20 (2.39%)
At close: Aug 4, 2025
BOM:543950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 659.25 | 690.00 | 645.00 | 684.90 | 684.90 | 5.22% | 205,235 |
| Aug 4, 2025 | 645.95 | 657.00 | 632.70 | 650.95 | 650.95 | 2.39% | 515,220 |
| Aug 1, 2025 | 649.00 | 650.45 | 633.60 | 635.75 | 635.75 | -1.52% | 32,404 |
| Jul 31, 2025 | 607.20 | 653.40 | 607.20 | 645.55 | 645.55 | 2.83% | 55,892 |
| Jul 30, 2025 | 627.00 | 637.95 | 624.70 | 627.80 | 627.80 | 0.14% | 11,040 |
| Jul 29, 2025 | 624.75 | 640.60 | 622.25 | 626.95 | 626.95 | 0.76% | 52,053 |
| Jul 28, 2025 | 612.20 | 645.10 | 612.00 | 622.25 | 622.25 | -0.66% | 25,994 |
| Jul 25, 2025 | 632.80 | 641.65 | 624.35 | 626.40 | 626.40 | -0.99% | 42,884 |
| Jul 24, 2025 | 635.00 | 657.00 | 629.00 | 632.65 | 632.65 | -0.09% | 67,841 |
| Jul 23, 2025 | 641.45 | 644.50 | 625.65 | 633.20 | 633.20 | -1.03% | 16,744 |
| Jul 22, 2025 | 644.20 | 648.00 | 634.75 | 639.80 | 639.80 | -0.57% | 38,683 |
| Jul 21, 2025 | 634.95 | 655.00 | 625.25 | 643.50 | 643.50 | 2.81% | 103,178 |
| Jul 18, 2025 | 628.85 | 635.10 | 613.25 | 625.90 | 625.90 | 1.57% | 32,507 |
| Jul 17, 2025 | 601.25 | 625.00 | 601.25 | 616.20 | 616.20 | 1.43% | 53,888 |
| Jul 16, 2025 | 610.00 | 625.00 | 605.05 | 607.50 | 607.50 | -1.95% | 41,099 |
| Jul 15, 2025 | 630.05 | 641.15 | 616.15 | 619.60 | 619.60 | -0.50% | 42,430 |
| Jul 14, 2025 | 613.00 | 633.30 | 610.35 | 622.70 | 622.70 | 1.81% | 78,009 |
| Jul 11, 2025 | 621.00 | 627.20 | 607.30 | 611.65 | 611.65 | -1.62% | 29,856 |
| Jul 10, 2025 | 619.00 | 631.70 | 614.30 | 621.70 | 621.70 | 1.14% | 36,994 |
| Jul 9, 2025 | 627.30 | 627.30 | 610.45 | 614.70 | 614.70 | -2.01% | 23,346 |
| Jul 8, 2025 | 601.05 | 646.00 | 601.05 | 627.30 | 627.30 | 3.70% | 78,305 |
| Jul 7, 2025 | 576.00 | 631.20 | 574.00 | 604.90 | 604.90 | 5.14% | 174,435 |
| Jul 4, 2025 | 564.35 | 577.00 | 563.15 | 575.35 | 575.35 | 1.80% | 46,821 |
| Jul 3, 2025 | 539.05 | 580.15 | 539.05 | 565.20 | 565.20 | 3.10% | 51,331 |
| Jul 2, 2025 | 546.00 | 554.00 | 537.50 | 548.20 | 548.20 | -0.32% | 34,141 |
| Jul 1, 2025 | 539.90 | 576.35 | 539.90 | 549.95 | 549.95 | 2.78% | 38,517 |
| Jun 30, 2025 | 520.05 | 538.40 | 520.05 | 535.05 | 535.05 | 1.33% | 7,217 |
| Jun 27, 2025 | 528.75 | 532.30 | 525.60 | 528.05 | 528.05 | 0.52% | 13,597 |
| Jun 26, 2025 | 525.55 | 539.00 | 523.85 | 525.30 | 525.30 | -0.05% | 14,357 |
| Jun 25, 2025 | 516.45 | 529.05 | 516.45 | 525.55 | 525.55 | 3.34% | 28,796 |
| Jun 24, 2025 | 490.40 | 514.30 | 490.40 | 508.55 | 508.55 | 1.66% | 8,402 |
| Jun 23, 2025 | 535.00 | 535.00 | 484.90 | 500.25 | 500.25 | -2.60% | 30,886 |
| Jun 20, 2025 | 506.05 | 515.80 | 503.60 | 513.60 | 513.60 | 1.46% | 14,486 |
| Jun 19, 2025 | 517.45 | 523.00 | 502.55 | 506.20 | 506.20 | -2.21% | 26,470 |
| Jun 18, 2025 | 520.15 | 529.20 | 513.00 | 517.65 | 517.65 | -0.47% | 7,341 |
| Jun 17, 2025 | 542.65 | 549.90 | 510.00 | 520.10 | 520.10 | -2.61% | 69,922 |
| Jun 16, 2025 | 513.45 | 537.35 | 513.45 | 534.05 | 534.05 | 2.59% | 10,829 |
| Jun 13, 2025 | 517.85 | 524.70 | 504.25 | 520.55 | 520.55 | -0.41% | 17,205 |
| Jun 12, 2025 | 528.10 | 530.70 | 517.75 | 522.70 | 522.70 | -1.37% | 10,858 |
| Jun 11, 2025 | 530.00 | 536.05 | 519.25 | 529.95 | 529.95 | 0.01% | 29,148 |
| Jun 10, 2025 | 543.90 | 543.90 | 528.00 | 529.90 | 529.90 | -0.35% | 9,693 |
| Jun 9, 2025 | 543.35 | 544.00 | 528.30 | 531.75 | 531.75 | -1.63% | 43,408 |
| Jun 6, 2025 | 510.00 | 552.15 | 509.00 | 540.55 | 540.55 | 5.97% | 86,173 |
| Jun 5, 2025 | 511.10 | 518.00 | 509.00 | 510.10 | 510.10 | 0.54% | 11,464 |
| Jun 4, 2025 | 509.45 | 514.45 | 506.95 | 507.35 | 507.35 | -0.31% | 3,481 |
| Jun 3, 2025 | 508.25 | 515.00 | 504.85 | 508.95 | 508.95 | -0.28% | 9,601 |
| Jun 2, 2025 | 506.15 | 521.95 | 503.55 | 510.40 | 510.40 | 0.85% | 26,632 |
| May 30, 2025 | 513.95 | 515.20 | 504.00 | 506.10 | 506.10 | -1.53% | 5,181 |
| May 29, 2025 | 525.00 | 525.00 | 512.55 | 513.95 | 513.95 | -0.59% | 4,612 |
| May 28, 2025 | 520.00 | 523.00 | 508.00 | 517.00 | 517.00 | 0.68% | 37,207 |