Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 636.55
-7.40 (-1.15%)
Aug 1, 2025, 3:29 PM IST
NSE:YATHARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 649.25 | 650.00 | 634.00 | 636.55 | 636.55 | -1.15% | 246,689 |
| Jul 31, 2025 | 620.00 | 654.85 | 613.85 | 643.95 | 643.95 | 2.78% | 612,157 |
| Jul 30, 2025 | 630.00 | 639.30 | 624.20 | 626.55 | 626.55 | -0.12% | 180,664 |
| Jul 29, 2025 | 625.20 | 641.05 | 621.40 | 627.30 | 627.30 | 0.97% | 325,686 |
| Jul 28, 2025 | 624.00 | 646.25 | 611.45 | 621.30 | 621.30 | -0.89% | 451,534 |
| Jul 25, 2025 | 636.10 | 642.00 | 624.60 | 626.85 | 626.85 | -0.92% | 291,681 |
| Jul 24, 2025 | 637.30 | 657.40 | 630.05 | 632.65 | 632.65 | -0.06% | 591,064 |
| Jul 23, 2025 | 644.00 | 646.45 | 626.05 | 633.05 | 633.05 | -1.29% | 310,236 |
| Jul 22, 2025 | 647.45 | 648.95 | 635.00 | 641.30 | 641.30 | -0.30% | 320,228 |
| Jul 21, 2025 | 631.50 | 654.90 | 625.50 | 643.20 | 643.20 | 2.78% | 1,093,036 |
| Jul 18, 2025 | 621.95 | 636.00 | 613.55 | 625.80 | 625.80 | 1.51% | 583,828 |
| Jul 17, 2025 | 605.40 | 624.90 | 604.00 | 616.50 | 616.50 | 1.56% | 692,229 |
| Jul 16, 2025 | 623.30 | 625.60 | 604.85 | 607.05 | 607.05 | -1.95% | 334,713 |
| Jul 15, 2025 | 630.00 | 641.90 | 616.45 | 619.10 | 619.10 | -0.50% | 434,556 |
| Jul 14, 2025 | 612.00 | 633.00 | 612.00 | 622.20 | 622.20 | 2.00% | 735,102 |
| Jul 11, 2025 | 624.35 | 627.85 | 601.65 | 610.00 | 610.00 | -1.87% | 323,471 |
| Jul 10, 2025 | 614.75 | 632.40 | 613.00 | 621.60 | 621.60 | 1.11% | 409,613 |
| Jul 9, 2025 | 627.80 | 627.80 | 610.15 | 614.75 | 614.75 | -2.30% | 437,360 |
| Jul 8, 2025 | 607.50 | 647.30 | 602.10 | 629.25 | 629.25 | 3.87% | 933,812 |
| Jul 7, 2025 | 579.90 | 632.00 | 573.20 | 605.80 | 605.80 | 5.29% | 2,047,040 |
| Jul 4, 2025 | 568.95 | 578.00 | 562.10 | 575.35 | 575.35 | 1.86% | 316,872 |
| Jul 3, 2025 | 545.50 | 579.40 | 544.75 | 564.85 | 564.85 | 2.95% | 1,275,016 |
| Jul 2, 2025 | 551.60 | 554.45 | 537.40 | 548.65 | 548.65 | -0.03% | 302,637 |
| Jul 1, 2025 | 545.00 | 574.35 | 543.05 | 548.80 | 548.80 | 2.53% | 1,092,096 |
| Jun 30, 2025 | 528.45 | 538.65 | 528.00 | 535.25 | 535.25 | 1.28% | 158,609 |
| Jun 27, 2025 | 525.50 | 532.75 | 525.50 | 528.50 | 528.50 | 0.70% | 127,258 |
| Jun 26, 2025 | 528.50 | 539.60 | 523.65 | 524.85 | 524.85 | -0.19% | 262,770 |
| Jun 25, 2025 | 514.50 | 528.25 | 514.50 | 525.85 | 525.85 | 3.59% | 367,128 |
| Jun 24, 2025 | 506.35 | 514.50 | 501.00 | 507.65 | 507.65 | 1.46% | 246,802 |
| Jun 23, 2025 | 506.00 | 510.25 | 485.00 | 500.35 | 500.35 | -2.67% | 932,608 |
| Jun 20, 2025 | 507.30 | 516.70 | 503.95 | 514.10 | 514.10 | 1.70% | 133,179 |
| Jun 19, 2025 | 516.00 | 522.90 | 502.95 | 505.50 | 505.50 | -2.28% | 180,006 |
| Jun 18, 2025 | 523.00 | 529.35 | 513.25 | 517.30 | 517.30 | -0.55% | 186,862 |
| Jun 17, 2025 | 540.00 | 549.85 | 509.00 | 520.15 | 520.15 | -2.56% | 416,118 |
| Jun 16, 2025 | 524.05 | 538.70 | 521.00 | 533.80 | 533.80 | 2.50% | 241,262 |
| Jun 13, 2025 | 506.55 | 525.20 | 506.50 | 520.80 | 520.80 | -0.53% | 152,068 |
| Jun 12, 2025 | 530.20 | 531.90 | 517.65 | 523.60 | 523.60 | -1.24% | 136,411 |
| Jun 11, 2025 | 533.00 | 536.50 | 520.00 | 530.15 | 530.15 | 0.08% | 176,784 |
| Jun 10, 2025 | 538.00 | 543.50 | 528.10 | 529.70 | 529.70 | -0.66% | 191,205 |
| Jun 9, 2025 | 544.15 | 544.80 | 530.10 | 533.20 | 533.20 | -1.22% | 228,708 |
| Jun 6, 2025 | 509.90 | 552.25 | 508.75 | 539.80 | 539.80 | 5.86% | 824,887 |
| Jun 5, 2025 | 506.70 | 518.00 | 506.70 | 509.90 | 509.90 | 0.43% | 217,074 |
| Jun 4, 2025 | 509.95 | 514.90 | 506.05 | 507.70 | 507.70 | -0.28% | 144,703 |
| Jun 3, 2025 | 510.90 | 514.75 | 504.40 | 509.15 | 509.15 | -0.31% | 120,658 |
| Jun 2, 2025 | 506.90 | 522.00 | 504.15 | 510.75 | 510.75 | 0.99% | 201,560 |
| May 30, 2025 | 518.00 | 518.80 | 502.00 | 505.75 | 505.75 | -1.63% | 195,635 |
| May 29, 2025 | 519.90 | 522.00 | 512.00 | 514.15 | 514.15 | -0.60% | 147,522 |
| May 28, 2025 | 519.00 | 523.30 | 508.20 | 517.25 | 517.25 | 0.73% | 222,964 |
| May 27, 2025 | 532.30 | 534.35 | 512.00 | 513.50 | 513.50 | -2.28% | 328,014 |
| May 26, 2025 | 528.00 | 544.10 | 503.55 | 525.50 | 525.50 | 0.65% | 910,984 |