Yatharth Hospital & Trauma Care Services Limited (BOM:543950)
India · Delayed Price · Currency is INR 745.60
-0.50 (-0.07%)
At close: Apr 21, 2026
BOM:543950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 736.05 | 752.75 | 736.05 | 745.60 | 745.60 | -0.07% | 9,559 |
| Apr 20, 2026 | 755.45 | 755.50 | 737.25 | 746.10 | 746.10 | -1.17% | 11,713 |
| Apr 17, 2026 | 786.00 | 786.00 | 751.00 | 754.90 | 754.90 | -1.89% | 10,994 |
| Apr 16, 2026 | 799.50 | 799.50 | 762.00 | 769.45 | 769.45 | -2.33% | 19,922 |
| Apr 15, 2026 | 760.10 | 799.00 | 754.30 | 787.80 | 787.80 | 4.54% | 31,537 |
| Apr 13, 2026 | 732.45 | 767.15 | 724.50 | 753.60 | 753.60 | -0.21% | 37,532 |
| Apr 10, 2026 | 707.30 | 762.80 | 707.25 | 755.20 | 755.20 | 7.16% | 41,948 |
| Apr 9, 2026 | 704.80 | 719.15 | 702.70 | 704.75 | 704.75 | 0.32% | 15,713 |
| Apr 8, 2026 | 700.00 | 719.00 | 683.55 | 702.50 | 702.50 | 4.01% | 20,612 |
| Apr 7, 2026 | 686.05 | 686.05 | 667.00 | 675.40 | 675.40 | -0.10% | 7,488 |
| Apr 6, 2026 | 689.00 | 689.00 | 661.65 | 676.05 | 676.05 | 0.32% | 10,636 |
| Apr 2, 2026 | 660.00 | 679.05 | 641.35 | 673.90 | 673.90 | 1.20% | 23,604 |
| Apr 1, 2026 | 625.05 | 671.00 | 625.05 | 665.90 | 665.90 | 7.89% | 29,203 |
| Mar 30, 2026 | 632.00 | 632.00 | 615.40 | 617.20 | 617.20 | -3.88% | 21,809 |
| Mar 27, 2026 | 641.00 | 650.00 | 632.95 | 642.10 | 642.10 | -1.03% | 22,017 |
| Mar 25, 2026 | 660.35 | 672.00 | 645.55 | 648.75 | 648.75 | 0.14% | 24,083 |
| Mar 24, 2026 | 625.00 | 652.95 | 625.00 | 647.85 | 647.85 | 4.18% | 19,549 |
| Mar 23, 2026 | 626.70 | 633.75 | 613.10 | 621.85 | 621.85 | -2.99% | 30,217 |
| Mar 20, 2026 | 650.75 | 657.40 | 638.50 | 641.00 | 641.00 | -1.38% | 10,378 |
| Mar 19, 2026 | 661.00 | 666.45 | 646.00 | 649.95 | 649.95 | -3.50% | 10,623 |
| Mar 18, 2026 | 657.30 | 679.40 | 657.30 | 673.50 | 673.50 | 2.46% | 8,363 |
| Mar 17, 2026 | 650.00 | 669.05 | 649.60 | 657.30 | 657.30 | 1.08% | 12,984 |
| Mar 16, 2026 | 656.00 | 669.50 | 645.00 | 650.25 | 650.25 | -1.27% | 15,655 |
| Mar 13, 2026 | 672.00 | 677.95 | 657.10 | 658.60 | 658.60 | -2.85% | 9,987 |
| Mar 12, 2026 | 687.00 | 687.65 | 673.10 | 677.95 | 677.95 | -2.99% | 20,702 |
| Mar 11, 2026 | 682.00 | 707.15 | 681.40 | 698.85 | 698.85 | 2.63% | 15,480 |
| Mar 10, 2026 | 670.00 | 687.15 | 668.30 | 680.95 | 680.95 | 2.49% | 14,876 |
| Mar 9, 2026 | 625.05 | 667.70 | 624.55 | 664.40 | 664.40 | 2.73% | 27,084 |
| Mar 6, 2026 | 652.15 | 658.25 | 643.70 | 646.75 | 646.75 | -1.00% | 14,024 |
| Mar 5, 2026 | 664.10 | 677.55 | 636.50 | 653.30 | 653.30 | -1.62% | 27,122 |
| Mar 4, 2026 | 667.60 | 688.00 | 658.00 | 664.05 | 664.05 | -2.21% | 35,847 |
| Mar 2, 2026 | 652.05 | 705.30 | 652.05 | 679.05 | 679.05 | -4.29% | 20,448 |
| Feb 27, 2026 | 697.25 | 724.15 | 694.45 | 709.50 | 709.50 | 1.76% | 34,408 |
| Feb 26, 2026 | 684.05 | 704.30 | 684.05 | 697.25 | 697.25 | 0.01% | 4,850 |
| Feb 25, 2026 | 704.05 | 712.35 | 692.70 | 697.15 | 697.15 | -1.01% | 12,576 |
| Feb 24, 2026 | 722.80 | 724.00 | 702.00 | 704.25 | 704.25 | -2.55% | 8,213 |
| Feb 23, 2026 | 733.65 | 733.65 | 716.00 | 722.70 | 722.70 | 0.39% | 14,797 |
| Feb 20, 2026 | 692.60 | 725.00 | 692.60 | 719.90 | 719.90 | 3.58% | 53,145 |
| Feb 19, 2026 | 687.05 | 706.00 | 687.05 | 695.00 | 695.00 | 0.09% | 13,324 |
| Feb 18, 2026 | 690.00 | 698.95 | 688.00 | 694.35 | 694.35 | 0.43% | 13,661 |
| Feb 17, 2026 | 681.40 | 696.90 | 679.90 | 691.40 | 691.40 | 1.48% | 14,888 |
| Feb 16, 2026 | 696.85 | 696.85 | 673.95 | 681.30 | 681.30 | -0.67% | 13,005 |
| 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 |