Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 749.65
+47.00 (6.69%)
Sep 3, 2025, 3:30 PM IST
NSE:YATHARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 706.90 | 753.80 | 706.65 | 749.65 | 749.65 | 6.69% | 1,179,331 |
| Sep 2, 2025 | 701.95 | 708.00 | 695.25 | 702.65 | 702.65 | 0.26% | 246,794 |
| Sep 1, 2025 | 695.05 | 712.40 | 674.00 | 700.85 | 700.85 | 0.83% | 710,342 |
| Aug 29, 2025 | 706.50 | 718.00 | 693.10 | 695.05 | 695.05 | -1.55% | 460,187 |
| Aug 28, 2025 | 708.00 | 714.00 | 690.15 | 706.00 | 706.00 | -0.16% | 319,277 |
| Aug 26, 2025 | 705.00 | 718.50 | 703.25 | 707.10 | 707.10 | 0.06% | 1,206,366 |
| Aug 25, 2025 | 720.60 | 727.75 | 701.60 | 706.70 | 706.70 | -1.32% | 593,663 |
| Aug 22, 2025 | 714.00 | 722.20 | 707.95 | 716.15 | 716.15 | 0.32% | 284,943 |
| Aug 21, 2025 | 737.00 | 737.90 | 711.55 | 713.90 | 713.90 | -2.25% | 461,588 |
| Aug 20, 2025 | 719.60 | 740.00 | 717.30 | 730.35 | 730.35 | 2.33% | 879,573 |
| Aug 19, 2025 | 714.55 | 716.20 | 700.60 | 713.75 | 713.75 | 0.66% | 350,373 |
| Aug 18, 2025 | 724.00 | 725.25 | 687.35 | 709.10 | 709.10 | -0.46% | 827,348 |
| Aug 14, 2025 | 716.00 | 722.80 | 706.00 | 712.35 | 712.35 | -0.35% | 343,054 |
| Aug 13, 2025 | 713.15 | 723.40 | 708.00 | 714.85 | 714.85 | 0.69% | 651,858 |
| Aug 12, 2025 | 730.95 | 733.25 | 704.00 | 709.95 | 709.95 | -2.22% | 810,987 |
| Aug 11, 2025 | 715.00 | 738.20 | 706.50 | 726.10 | 726.10 | 2.83% | 1,507,911 |
| Aug 8, 2025 | 694.65 | 726.00 | 685.00 | 706.10 | 706.10 | 2.23% | 1,225,316 |
| Aug 7, 2025 | 704.00 | 718.90 | 685.00 | 690.70 | 690.70 | -1.76% | 1,132,327 |
| Aug 6, 2025 | 692.00 | 712.80 | 659.70 | 703.10 | 703.10 | 2.66% | 2,624,113 |
| Aug 5, 2025 | 657.00 | 690.00 | 645.00 | 684.90 | 684.90 | 5.24% | 1,894,637 |
| Aug 4, 2025 | 636.55 | 657.30 | 630.95 | 650.80 | 650.80 | 2.24% | 1,210,195 |
| 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 |