Yatharth Hospital & Trauma Care Services Limited (BOM:543950)
India · Delayed Price · Currency is INR 685.90
-8.75 (-1.26%)
At close: Feb 13, 2026
BOM:543950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 694.60 | 694.60 | 677.70 | 685.90 | 685.90 | -1.26% | 11,586 |
| Feb 12, 2026 | 686.70 | 701.80 | 682.85 | 694.65 | 694.65 | 1.41% | 56,828 |
| Feb 11, 2026 | 699.95 | 699.95 | 672.05 | 685.00 | 685.00 | 1.35% | 24,939 |
| Feb 10, 2026 | 672.40 | 679.95 | 666.10 | 675.85 | 675.85 | 0.53% | 16,523 |
| Feb 9, 2026 | 643.55 | 675.00 | 643.55 | 672.30 | 672.30 | 4.61% | 30,342 |
| Feb 6, 2026 | 651.80 | 677.90 | 634.85 | 642.70 | 642.70 | -0.91% | 49,937 |
| Feb 5, 2026 | 629.25 | 655.10 | 612.95 | 648.60 | 648.60 | 3.79% | 77,792 |
| Feb 4, 2026 | 610.40 | 628.00 | 607.80 | 624.90 | 624.90 | 2.25% | 15,528 |
| Feb 3, 2026 | 638.95 | 639.45 | 600.35 | 611.15 | 611.15 | 1.41% | 23,013 |
| Feb 2, 2026 | 624.25 | 624.25 | 580.00 | 602.65 | 602.65 | -1.05% | 21,606 |
| Feb 1, 2026 | 588.40 | 618.70 | 584.20 | 609.05 | 609.05 | 3.53% | 22,438 |
| Jan 30, 2026 | 548.95 | 593.40 | 548.95 | 588.30 | 588.30 | 6.15% | 39,021 |
| Jan 29, 2026 | 552.25 | 562.60 | 545.55 | 554.20 | 554.20 | 0.05% | 19,924 |
| Jan 28, 2026 | 555.00 | 559.75 | 546.50 | 553.90 | 553.90 | -0.34% | 14,292 |
| Jan 27, 2026 | 550.75 | 561.35 | 538.15 | 555.80 | 555.80 | 0.96% | 26,104 |
| Jan 23, 2026 | 571.85 | 574.95 | 549.00 | 550.50 | 550.50 | -3.37% | 18,372 |
| Jan 22, 2026 | 598.00 | 598.00 | 567.25 | 569.70 | 569.70 | -2.30% | 18,502 |
| Jan 21, 2026 | 611.95 | 611.95 | 576.00 | 583.10 | 583.10 | -1.72% | 30,241 |
| Jan 20, 2026 | 610.05 | 610.10 | 590.60 | 593.30 | 593.30 | -2.43% | 18,492 |
| Jan 19, 2026 | 613.60 | 618.95 | 606.70 | 608.05 | 608.05 | -2.05% | 13,841 |
| Jan 16, 2026 | 634.55 | 635.65 | 619.00 | 620.80 | 620.80 | -2.11% | 15,214 |
| Jan 14, 2026 | 638.00 | 641.00 | 632.10 | 634.15 | 634.15 | -0.59% | 12,887 |
| Jan 13, 2026 | 634.05 | 644.35 | 633.60 | 637.90 | 637.90 | 0.97% | 13,472 |
| Jan 12, 2026 | 645.50 | 646.55 | 626.00 | 631.80 | 631.80 | -2.08% | 34,461 |
| Jan 9, 2026 | 657.05 | 667.45 | 643.80 | 645.25 | 645.25 | -3.22% | 37,725 |
| Jan 8, 2026 | 690.00 | 690.00 | 664.00 | 666.75 | 666.75 | -3.82% | 13,067 |
| Jan 7, 2026 | 704.85 | 704.85 | 688.25 | 693.25 | 693.25 | -0.66% | 10,956 |
| Jan 6, 2026 | 704.05 | 704.05 | 690.80 | 697.85 | 697.85 | 0.18% | 9,922 |
| Jan 5, 2026 | 705.55 | 705.55 | 689.55 | 696.60 | 696.60 | -0.46% | 13,288 |
| Jan 2, 2026 | 670.05 | 701.70 | 670.05 | 699.80 | 699.80 | 3.59% | 25,544 |
| Jan 1, 2026 | 682.00 | 685.65 | 673.70 | 675.55 | 675.55 | -0.88% | 5,326 |
| Dec 31, 2025 | 678.80 | 683.90 | 674.15 | 681.55 | 681.55 | 0.93% | 17,967 |
| Dec 30, 2025 | 682.40 | 686.60 | 669.60 | 675.30 | 675.30 | -1.03% | 24,758 |
| Dec 29, 2025 | 675.05 | 694.70 | 675.05 | 682.35 | 682.35 | -0.58% | 12,083 |
| Dec 26, 2025 | 680.05 | 691.90 | 680.05 | 686.35 | 686.35 | -0.46% | 6,597 |
| Dec 24, 2025 | 695.65 | 696.45 | 688.00 | 689.50 | 689.50 | -0.88% | 11,300 |
| Dec 23, 2025 | 698.95 | 701.45 | 684.30 | 695.65 | 695.65 | 0.08% | 25,196 |
| Dec 22, 2025 | 687.95 | 698.25 | 677.20 | 695.10 | 695.10 | 2.85% | 23,128 |
| Dec 19, 2025 | 679.65 | 681.00 | 668.50 | 675.85 | 675.85 | 0.60% | 13,944 |
| Dec 18, 2025 | 672.00 | 677.30 | 656.65 | 671.85 | 671.85 | -0.08% | 43,529 |
| Dec 17, 2025 | 695.25 | 695.25 | 669.00 | 672.40 | 672.40 | -3.32% | 10,491 |
| Dec 16, 2025 | 697.10 | 702.40 | 689.75 | 695.50 | 695.50 | -0.23% | 6,847 |
| Dec 15, 2025 | 699.30 | 700.35 | 688.35 | 697.10 | 697.10 | -0.46% | 6,823 |
| Dec 12, 2025 | 702.95 | 707.30 | 688.70 | 700.35 | 700.35 | 0.84% | 16,073 |
| Dec 11, 2025 | 687.90 | 700.00 | 667.10 | 694.55 | 694.55 | 1.88% | 24,382 |
| Dec 10, 2025 | 707.00 | 709.40 | 680.85 | 681.70 | 681.70 | -3.10% | 29,498 |
| Dec 9, 2025 | 662.05 | 708.95 | 662.05 | 703.50 | 703.50 | 4.47% | 26,016 |
| Dec 8, 2025 | 681.05 | 686.65 | 657.60 | 673.40 | 673.40 | -1.97% | 92,136 |
| Dec 5, 2025 | 684.60 | 696.35 | 673.90 | 686.95 | 686.95 | 0.35% | 51,272 |
| Dec 4, 2025 | 686.50 | 698.00 | 680.50 | 684.55 | 684.55 | -0.44% | 20,613 |