Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 617.15
-25.10 (-3.91%)
At close: Mar 30, 2026
NSE:YATHARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 630.00 | 634.95 | 618.60 | 622.80 | - | -3.03% | 451,265 |
| Mar 27, 2026 | 644.00 | 650.00 | 632.50 | 642.25 | 642.25 | -0.86% | 381,813 |
| Mar 25, 2026 | 656.00 | 672.00 | 644.90 | 647.80 | 647.80 | 0.07% | 502,217 |
| Mar 24, 2026 | 639.00 | 653.80 | 626.40 | 647.35 | 647.35 | 4.58% | 309,426 |
| Mar 23, 2026 | 638.90 | 638.90 | 613.10 | 619.00 | 619.00 | -3.32% | 614,298 |
| Mar 20, 2026 | 658.20 | 659.65 | 638.00 | 640.25 | 640.25 | -1.42% | 305,764 |
| Mar 19, 2026 | 660.05 | 666.90 | 642.00 | 649.45 | 649.45 | -3.54% | 228,661 |
| Mar 18, 2026 | 661.40 | 681.00 | 659.65 | 673.30 | 673.30 | 2.57% | 316,115 |
| Mar 17, 2026 | 651.25 | 669.00 | 648.95 | 656.40 | 656.40 | 1.04% | 261,238 |
| Mar 16, 2026 | 645.60 | 669.90 | 644.45 | 649.65 | 649.65 | -1.38% | 331,982 |
| Mar 13, 2026 | 672.00 | 678.55 | 657.00 | 658.75 | 658.75 | -2.81% | 193,662 |
| Mar 12, 2026 | 699.00 | 699.00 | 671.90 | 677.80 | 677.80 | -3.05% | 343,625 |
| Mar 11, 2026 | 681.40 | 707.00 | 680.00 | 699.15 | 699.15 | 2.60% | 396,540 |
| Mar 10, 2026 | 669.35 | 687.25 | 668.30 | 681.40 | 681.40 | 2.50% | 286,246 |
| Mar 9, 2026 | 627.50 | 668.75 | 624.80 | 664.80 | 664.80 | 2.70% | 556,775 |
| Mar 6, 2026 | 649.50 | 658.85 | 646.00 | 647.35 | 647.35 | -0.87% | 188,002 |
| Mar 5, 2026 | 670.00 | 672.95 | 637.20 | 653.05 | 653.05 | -1.43% | 535,906 |
| Mar 4, 2026 | 669.00 | 688.30 | 655.00 | 662.50 | 662.50 | -2.75% | 693,587 |
| Mar 2, 2026 | 687.00 | 706.00 | 671.05 | 681.20 | 681.20 | -4.00% | 517,784 |
| Feb 27, 2026 | 695.00 | 724.45 | 695.00 | 709.55 | 709.55 | 1.71% | 609,170 |
| Feb 26, 2026 | 695.00 | 704.70 | 693.15 | 697.65 | 697.65 | 0.09% | 156,358 |
| Feb 25, 2026 | 705.60 | 712.45 | 692.50 | 697.00 | 697.00 | -1.01% | 264,934 |
| Feb 24, 2026 | 723.00 | 723.00 | 701.00 | 704.10 | 704.10 | -2.66% | 261,154 |
| Feb 23, 2026 | 727.40 | 729.00 | 715.10 | 723.35 | 723.35 | 0.42% | 343,997 |
| Feb 20, 2026 | 695.00 | 725.75 | 693.00 | 720.30 | 720.30 | 3.66% | 1,354,456 |
| Feb 19, 2026 | 695.15 | 706.25 | 687.90 | 694.85 | 694.85 | 0.22% | 285,035 |
| Feb 18, 2026 | 693.00 | 699.50 | 686.70 | 693.35 | 693.35 | -0.18% | 183,091 |
| Feb 17, 2026 | 682.00 | 697.60 | 678.05 | 694.60 | 694.60 | 2.00% | 201,093 |
| Feb 16, 2026 | 685.95 | 689.95 | 671.05 | 681.00 | 681.00 | -0.62% | 244,129 |
| Feb 13, 2026 | 688.80 | 690.00 | 676.05 | 685.25 | 685.25 | -1.29% | 278,769 |
| Feb 12, 2026 | 686.45 | 701.85 | 682.30 | 694.20 | 694.20 | 1.13% | 395,201 |
| Feb 11, 2026 | 677.05 | 695.25 | 671.05 | 686.45 | 686.45 | 1.46% | 471,559 |
| Feb 10, 2026 | 676.00 | 679.00 | 665.60 | 676.55 | 676.55 | 0.56% | 376,992 |
| Feb 9, 2026 | 645.90 | 675.00 | 644.00 | 672.80 | 672.80 | 4.72% | 566,812 |
| Feb 6, 2026 | 650.00 | 678.00 | 634.65 | 642.50 | 642.50 | -0.76% | 1,403,735 |
| Feb 5, 2026 | 625.10 | 654.85 | 612.85 | 647.40 | 647.40 | 3.57% | 1,580,421 |
| Feb 4, 2026 | 610.40 | 628.40 | 604.00 | 625.10 | 625.10 | 2.41% | 307,545 |
| Feb 3, 2026 | 636.30 | 640.35 | 598.80 | 610.40 | 610.40 | 1.21% | 592,670 |
| Feb 2, 2026 | 610.20 | 610.45 | 580.25 | 603.10 | 603.10 | -1.16% | 375,283 |
| Feb 1, 2026 | 591.80 | 619.00 | 585.10 | 610.15 | 610.15 | 3.91% | 407,727 |
| Jan 30, 2026 | 550.00 | 594.00 | 548.75 | 587.20 | 587.20 | 6.05% | 758,721 |
| Jan 29, 2026 | 555.00 | 562.95 | 546.00 | 553.70 | 553.70 | 0.07% | 280,526 |
| Jan 28, 2026 | 551.50 | 560.50 | 546.05 | 553.30 | 553.30 | -0.66% | 417,548 |
| Jan 27, 2026 | 559.00 | 561.75 | 538.25 | 557.00 | 557.00 | 1.13% | 392,690 |
| Jan 23, 2026 | 574.00 | 588.80 | 548.30 | 550.80 | 550.80 | -3.18% | 486,469 |
| Jan 22, 2026 | 596.10 | 596.10 | 567.10 | 568.90 | 568.90 | -2.43% | 443,602 |
| Jan 21, 2026 | 590.85 | 594.80 | 575.00 | 583.05 | 583.05 | -1.77% | 544,863 |
| Jan 20, 2026 | 611.35 | 611.35 | 590.00 | 593.55 | 593.55 | -2.39% | 499,929 |
| Jan 19, 2026 | 614.50 | 618.80 | 607.00 | 608.10 | 608.10 | -1.98% | 206,683 |
| Jan 16, 2026 | 640.00 | 640.00 | 618.45 | 620.40 | 620.40 | -2.16% | 366,312 |