Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 664.80
+17.45 (2.70%)
Mar 9, 2026, 3:29 PM IST
NSE:YATHARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 627.50 | 662.00 | 624.80 | 657.00 | - | 1.49% | 233,034 |
| 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 |
| Jan 14, 2026 | 641.00 | 641.15 | 632.00 | 634.10 | 634.10 | -0.89% | 157,825 |
| Jan 13, 2026 | 640.50 | 645.00 | 632.10 | 639.80 | 639.80 | 0.92% | 207,531 |
| Jan 12, 2026 | 646.20 | 648.30 | 625.50 | 633.95 | 633.95 | -1.85% | 845,716 |
| Jan 9, 2026 | 665.80 | 668.40 | 643.20 | 645.90 | 645.90 | -2.99% | 510,404 |
| Jan 8, 2026 | 690.05 | 691.75 | 663.50 | 665.80 | 665.80 | -3.95% | 309,818 |
| Jan 7, 2026 | 703.00 | 703.00 | 688.25 | 693.20 | 693.20 | -0.77% | 236,726 |
| Jan 6, 2026 | 699.00 | 704.00 | 690.00 | 698.60 | 698.60 | 0.19% | 331,979 |
| Jan 5, 2026 | 700.00 | 700.45 | 689.20 | 697.25 | 697.25 | -0.31% | 231,830 |
| Jan 2, 2026 | 675.40 | 701.00 | 671.00 | 699.45 | 699.45 | 3.59% | 402,099 |
| Jan 1, 2026 | 686.50 | 686.50 | 673.20 | 675.20 | 675.20 | -1.02% | 265,846 |
| Dec 31, 2025 | 678.50 | 684.50 | 673.50 | 682.15 | 682.15 | 0.91% | 323,090 |
| Dec 30, 2025 | 688.00 | 688.00 | 670.10 | 676.00 | 676.00 | -0.94% | 402,925 |
| Dec 29, 2025 | 686.30 | 695.10 | 681.00 | 682.40 | 682.40 | -0.50% | 368,507 |
| Dec 26, 2025 | 685.70 | 692.75 | 680.15 | 685.80 | 685.80 | -0.51% | 228,621 |