Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 799.35
-6.75 (-0.84%)
Oct 24, 2025, 3:29 PM IST
NSE:YATHARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 807.10 | 813.90 | 790.75 | 799.35 | 799.35 | -0.84% | 269,237 |
| Oct 23, 2025 | 835.00 | 835.00 | 801.20 | 806.10 | 806.10 | -2.62% | 297,547 |
| Oct 21, 2025 | 835.00 | 835.00 | 823.65 | 827.80 | 827.80 | 0.58% | 89,286 |
| Oct 20, 2025 | 817.35 | 824.90 | 807.85 | 823.00 | 823.00 | 1.52% | 237,008 |
| Oct 17, 2025 | 818.15 | 821.70 | 802.05 | 810.70 | 810.70 | -0.63% | 332,306 |
| Oct 16, 2025 | 818.50 | 839.20 | 811.10 | 815.80 | 815.80 | 0.43% | 627,580 |
| Oct 15, 2025 | 825.00 | 833.00 | 805.15 | 812.30 | 812.30 | -0.19% | 662,521 |
| Oct 14, 2025 | 810.00 | 819.00 | 803.10 | 813.85 | 813.85 | 0.33% | 419,834 |
| Oct 13, 2025 | 801.00 | 824.90 | 801.00 | 811.20 | 811.20 | 0.30% | 368,983 |
| Oct 10, 2025 | 826.85 | 835.05 | 804.60 | 808.75 | 808.75 | -2.04% | 391,667 |
| Oct 9, 2025 | 835.00 | 842.00 | 819.00 | 825.60 | 825.60 | -0.75% | 780,318 |
| Oct 8, 2025 | 758.55 | 843.70 | 754.05 | 831.85 | 831.85 | 9.40% | 3,872,080 |
| Oct 7, 2025 | 781.90 | 782.35 | 752.80 | 760.40 | 760.40 | -2.72% | 351,189 |
| Oct 6, 2025 | 776.00 | 785.05 | 755.65 | 781.70 | 781.70 | 4.93% | 1,357,892 |
| Oct 3, 2025 | 749.95 | 752.80 | 733.25 | 745.00 | 745.00 | -0.66% | 361,051 |
| Oct 1, 2025 | 742.00 | 760.55 | 741.55 | 749.95 | 749.95 | 1.18% | 218,202 |
| Sep 30, 2025 | 750.20 | 761.00 | 737.55 | 741.20 | 741.20 | -1.17% | 362,777 |
| Sep 29, 2025 | 782.75 | 784.15 | 746.45 | 750.00 | 750.00 | -4.01% | 624,386 |
| Sep 26, 2025 | 781.00 | 799.00 | 773.20 | 781.35 | 781.35 | 0.04% | 480,824 |
| Sep 25, 2025 | 784.90 | 794.25 | 777.10 | 781.00 | 781.00 | -0.50% | 280,391 |
| Sep 24, 2025 | 783.85 | 796.35 | 777.20 | 784.95 | 784.95 | 0.05% | 428,925 |
| Sep 23, 2025 | 780.00 | 792.65 | 777.00 | 784.55 | 784.55 | 1.33% | 420,462 |
| Sep 22, 2025 | 777.45 | 788.65 | 771.00 | 774.25 | 774.25 | -0.28% | 253,267 |
| Sep 19, 2025 | 789.60 | 795.00 | 771.05 | 776.45 | 776.45 | -1.62% | 293,515 |
| Sep 18, 2025 | 802.05 | 804.60 | 786.00 | 789.25 | 789.25 | -1.32% | 177,106 |
| Sep 17, 2025 | 789.00 | 804.95 | 785.45 | 799.80 | 799.80 | 1.89% | 491,115 |
| Sep 16, 2025 | 807.60 | 808.00 | 775.00 | 784.95 | 784.95 | -2.10% | 772,761 |
| Sep 15, 2025 | 775.00 | 819.95 | 775.00 | 801.75 | 801.75 | 4.09% | 1,153,737 |
| Sep 12, 2025 | 798.00 | 806.90 | 767.55 | 770.25 | 770.25 | -3.59% | 677,371 |
| Sep 11, 2025 | 800.40 | 809.55 | 790.70 | 798.90 | 798.90 | 0.11% | 365,836 |
| Sep 10, 2025 | 785.00 | 806.00 | 780.70 | 798.05 | 798.05 | 1.77% | 487,883 |
| Sep 9, 2025 | 789.00 | 799.05 | 765.00 | 784.20 | 784.20 | -0.36% | 695,653 |
| Sep 8, 2025 | 781.55 | 813.00 | 778.20 | 787.00 | 787.00 | 0.72% | 607,660 |
| Sep 5, 2025 | 774.45 | 799.00 | 760.25 | 781.40 | 781.40 | 1.65% | 742,740 |
| Sep 4, 2025 | 758.70 | 789.00 | 751.50 | 768.75 | 768.75 | 2.55% | 1,414,442 |
| Sep 3, 2025 | 706.90 | 753.80 | 706.65 | 749.65 | 749.65 | 6.69% | 1,179,382 |
| 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 |