Yatharth Hospital & Trauma Care Services Limited (BOM:543950)
India · Delayed Price · Currency is INR 1,034.40
-25.35 (-2.39%)
At close: Oct 7, 2026
BOM:543950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,058.40 | 1,066.25 | 1,024.00 | 1,034.40 | 1,034.40 | -2.39% | 15,028 |
| Oct 6, 2026 | 1,008.00 | 1,064.00 | 999.35 | 1,059.75 | 1,059.75 | 5.56% | 27,446 |
| Oct 5, 2026 | 1,022.50 | 1,036.35 | 995.00 | 1,003.95 | 1,003.95 | -3.02% | 27,083 |
| Oct 1, 2026 | 1,011.20 | 1,059.00 | 1,008.85 | 1,035.25 | 1,035.25 | 0.13% | 38,040 |
| Sep 30, 2026 | 1,122.65 | 1,122.65 | 1,021.00 | 1,033.95 | 1,033.95 | -6.48% | 41,522 |
| Sep 29, 2026 | 1,088.05 | 1,115.55 | 1,088.00 | 1,105.65 | 1,105.65 | 0.54% | 20,733 |
| Sep 28, 2026 | 1,120.65 | 1,124.90 | 1,094.05 | 1,099.75 | 1,099.75 | -1.86% | 18,952 |
| Sep 25, 2026 | 1,157.00 | 1,165.00 | 1,116.70 | 1,120.60 | 1,120.60 | -3.26% | 34,189 |
| Sep 24, 2026 | 1,165.05 | 1,173.45 | 1,145.50 | 1,158.35 | 1,158.35 | -0.29% | 26,396 |
| Sep 23, 2026 | 1,135.00 | 1,167.00 | 1,119.95 | 1,161.75 | 1,161.75 | 2.85% | 22,632 |
| Sep 22, 2026 | 1,127.20 | 1,137.40 | 1,102.05 | 1,129.55 | 1,129.55 | 0.56% | 41,884 |
| Sep 21, 2026 | 1,148.70 | 1,148.70 | 1,112.15 | 1,123.25 | 1,123.25 | -1.53% | 46,815 |
| Sep 18, 2026 | 1,099.70 | 1,183.15 | 1,084.20 | 1,140.75 | 1,140.75 | 6.57% | 458,821 |
| Sep 17, 2026 | 985.05 | 1,083.60 | 985.05 | 1,070.45 | 1,070.45 | 8.92% | 178,410 |
| Sep 16, 2026 | 980.05 | 992.30 | 961.00 | 982.80 | 982.80 | -0.05% | 22,650 |
| Sep 15, 2026 | 975.50 | 1,023.65 | 975.50 | 983.30 | 983.30 | 1.75% | 46,277 |
| Sep 11, 2026 | 966.60 | 975.10 | 960.55 | 966.40 | 966.40 | -1.18% | 10,543 |
| Sep 10, 2026 | 998.70 | 1,004.55 | 971.00 | 977.95 | 977.95 | -1.14% | 19,348 |
| Sep 9, 2026 | 972.85 | 993.50 | 969.55 | 989.25 | 989.25 | 2.32% | 12,406 |
| Sep 8, 2026 | 985.65 | 995.55 | 956.95 | 966.80 | 966.80 | -3.06% | 26,992 |
| Sep 7, 2026 | 1,005.95 | 1,016.90 | 985.75 | 997.30 | 997.30 | 0.68% | 11,457 |
| Sep 4, 2026 | 973.00 | 995.95 | 966.10 | 990.60 | 990.60 | 2.89% | 24,836 |
| Sep 3, 2026 | 965.85 | 971.15 | 954.25 | 962.75 | 962.75 | -0.38% | 9,010 |
| Sep 2, 2026 | 970.50 | 991.50 | 964.20 | 966.40 | 966.40 | -0.84% | 11,396 |
| Sep 1, 2026 | 1,002.90 | 1,003.05 | 963.95 | 974.60 | 974.60 | -2.78% | 20,279 |
| Aug 31, 2026 | 970.90 | 1,011.20 | 960.00 | 1,002.45 | 1,002.45 | 3.84% | 24,007 |
| Aug 28, 2026 | 980.00 | 1,024.95 | 958.65 | 965.40 | 965.40 | -0.50% | 44,503 |
| Aug 27, 2026 | 967.00 | 982.65 | 942.95 | 970.25 | 970.25 | 0.50% | 38,555 |
| Aug 26, 2026 | 923.05 | 971.00 | 917.60 | 965.45 | 965.45 | 4.61% | 26,528 |
| Aug 25, 2026 | 912.45 | 938.00 | 911.65 | 922.90 | 922.90 | 1.53% | 57,248 |
| Aug 24, 2026 | 864.85 | 916.10 | 854.40 | 909.00 | 909.00 | 6.38% | 51,103 |
| 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 |