Yatharth Hospital & Trauma Care Services Limited (BOM:543950)
India · Delayed Price · Currency is INR 854.50
+3.80 (0.45%)
At close: Aug 21, 2026
BOM:543950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 844.05 | 857.80 | 844.00 | 854.50 | 854.50 | 0.45% | 10,896 |
| Aug 20, 2026 | 849.55 | 858.80 | 844.40 | 850.70 | 850.70 | -0.32% | 17,967 |
| Aug 19, 2026 | 859.95 | 862.55 | 845.00 | 853.40 | 853.40 | -0.03% | 5,211 |
| Aug 18, 2026 | 842.45 | 859.90 | 838.75 | 853.65 | 853.65 | 1.29% | 15,709 |
| Aug 17, 2026 | 854.35 | 854.35 | 838.00 | 842.75 | 842.75 | -0.27% | 12,072 |
| Aug 14, 2026 | 847.00 | 857.00 | 824.60 | 845.00 | 845.00 | -0.10% | 28,039 |
| Aug 13, 2026 | 869.00 | 869.00 | 841.10 | 846.35 | 845.85 | -2.44% | 16,649 |
| Aug 12, 2026 | 902.00 | 902.00 | 856.50 | 867.55 | 867.04 | 0.32% | 12,589 |
| Aug 11, 2026 | 920.00 | 920.20 | 857.80 | 864.80 | 864.29 | -3.75% | 55,738 |
| Aug 10, 2026 | 883.95 | 918.00 | 875.00 | 898.50 | 897.97 | 3.25% | 34,164 |
| Aug 7, 2026 | 866.60 | 880.90 | 862.70 | 870.25 | 869.74 | -0.06% | 7,931 |
| Aug 6, 2026 | 864.95 | 876.90 | 856.00 | 870.75 | 870.24 | 1.63% | 11,433 |
| Aug 5, 2026 | 849.65 | 862.20 | 840.65 | 856.80 | 856.29 | 1.30% | 7,074 |
| Aug 4, 2026 | 831.95 | 849.55 | 831.70 | 845.80 | 845.30 | 1.39% | 18,225 |
| Aug 3, 2026 | 820.00 | 843.00 | 820.00 | 834.20 | 833.71 | 1.96% | 10,630 |
| Jul 31, 2026 | 826.10 | 833.35 | 817.00 | 818.20 | 817.72 | -0.96% | 21,051 |
| Jul 30, 2026 | 833.00 | 837.15 | 822.10 | 826.10 | 825.61 | -0.82% | 14,448 |
| Jul 29, 2026 | 841.75 | 844.60 | 831.80 | 832.95 | 832.46 | -0.10% | 3,600 |
| Jul 28, 2026 | 840.80 | 852.15 | 832.95 | 833.80 | 833.31 | -1.21% | 8,799 |
| Jul 27, 2026 | 845.15 | 867.00 | 839.00 | 844.00 | 843.50 | 0.73% | 7,230 |
| Jul 24, 2026 | 845.95 | 848.90 | 825.25 | 837.90 | 837.40 | -0.34% | 7,451 |
| Jul 23, 2026 | 845.30 | 857.20 | 836.45 | 840.75 | 840.25 | -1.29% | 27,310 |
| Jul 22, 2026 | 857.90 | 860.90 | 848.50 | 851.70 | 851.20 | -0.65% | 12,000 |
| Jul 21, 2026 | 857.50 | 863.65 | 847.45 | 857.30 | 856.79 | 1.01% | 5,522 |
| Jul 20, 2026 | 849.05 | 860.60 | 844.95 | 848.75 | 848.25 | 0.65% | 5,949 |
| Jul 17, 2026 | 856.70 | 857.90 | 840.35 | 843.30 | 842.80 | -1.78% | 8,542 |
| Jul 16, 2026 | 851.70 | 864.30 | 841.65 | 858.60 | 858.09 | 1.97% | 26,640 |
| Jul 15, 2026 | 824.45 | 845.00 | 824.45 | 842.05 | 841.55 | 1.48% | 12,283 |
| Jul 14, 2026 | 836.55 | 843.95 | 805.95 | 829.80 | 829.31 | -1.86% | 42,110 |
| Jul 13, 2026 | 821.75 | 848.00 | 821.75 | 845.55 | 845.05 | 1.88% | 19,514 |
| Jul 10, 2026 | 822.90 | 831.00 | 815.00 | 829.95 | 829.46 | 1.01% | 11,461 |
| Jul 9, 2026 | 807.20 | 826.95 | 807.20 | 821.65 | 821.16 | 2.16% | 8,917 |
| Jul 8, 2026 | 829.65 | 837.75 | 795.50 | 804.30 | 803.82 | -2.72% | 21,408 |
| Jul 7, 2026 | 849.55 | 855.00 | 822.70 | 826.75 | 826.26 | -2.03% | 12,242 |
| Jul 6, 2026 | 878.25 | 878.25 | 841.00 | 843.90 | 843.40 | -2.48% | 8,894 |
| Jul 3, 2026 | 861.20 | 882.90 | 852.05 | 865.40 | 864.89 | 0.30% | 22,616 |
| Jul 2, 2026 | 855.05 | 865.00 | 853.00 | 862.80 | 862.29 | 0.68% | 14,614 |
| Jul 1, 2026 | 867.80 | 872.90 | 855.00 | 856.95 | 856.44 | -0.08% | 19,181 |
| Jun 30, 2026 | 855.45 | 875.00 | 849.00 | 857.60 | 857.09 | 1.05% | 18,886 |
| Jun 29, 2026 | 836.90 | 855.40 | 835.00 | 848.70 | 848.20 | 1.41% | 13,660 |
| Jun 25, 2026 | 869.60 | 869.60 | 835.50 | 836.90 | 836.41 | -2.30% | 10,604 |
| Jun 24, 2026 | 854.70 | 874.90 | 853.20 | 856.60 | 856.09 | 0.22% | 29,778 |
| Jun 23, 2026 | 852.20 | 867.45 | 842.10 | 854.70 | 854.20 | 0.27% | 38,336 |
| Jun 22, 2026 | 834.90 | 864.20 | 832.00 | 852.40 | 851.90 | 1.37% | 39,156 |
| Jun 19, 2026 | 852.00 | 852.00 | 836.00 | 840.90 | 840.40 | -0.39% | 234,365 |
| Jun 18, 2026 | 829.90 | 847.30 | 825.05 | 844.15 | 843.65 | 2.77% | 26,950 |
| Jun 17, 2026 | 833.10 | 846.00 | 819.50 | 821.40 | 820.91 | -0.70% | 25,026 |
| Jun 16, 2026 | 829.25 | 835.30 | 819.40 | 827.15 | 826.66 | -0.33% | 11,672 |
| Jun 15, 2026 | 859.15 | 859.15 | 820.00 | 829.85 | 829.36 | -1.17% | 13,535 |
| Jun 12, 2026 | 829.15 | 845.00 | 829.15 | 839.70 | 839.20 | 1.64% | 15,413 |