Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 855.15
+7.30 (0.86%)
Aug 21, 2026, 3:30 PM IST
NSE:YATHARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 848.00 | 858.00 | 846.00 | 855.15 | 855.15 | 0.86% | 171,823 |
| Aug 20, 2026 | 849.60 | 859.00 | 844.00 | 847.85 | 847.85 | -0.53% | 193,401 |
| Aug 19, 2026 | 855.00 | 861.50 | 845.00 | 852.35 | 852.35 | -0.19% | 149,592 |
| Aug 18, 2026 | 838.70 | 859.80 | 838.00 | 854.00 | 854.00 | 1.32% | 218,447 |
| Aug 17, 2026 | 850.05 | 853.35 | 837.25 | 842.85 | 842.85 | -0.22% | 191,341 |
| Aug 14, 2026 | 845.10 | 849.90 | 824.00 | 844.70 | 844.70 | 0.01% | 286,086 |
| Aug 13, 2026 | 868.05 | 868.95 | 841.10 | 845.10 | 844.60 | -2.73% | 444,022 |
| Aug 12, 2026 | 862.60 | 880.00 | 856.05 | 868.85 | 868.34 | 0.36% | 431,376 |
| Aug 11, 2026 | 910.50 | 919.50 | 857.90 | 865.70 | 865.19 | -3.68% | 1,063,773 |
| Aug 10, 2026 | 874.40 | 918.00 | 872.05 | 898.75 | 898.22 | 3.25% | 1,064,212 |
| Aug 7, 2026 | 872.00 | 881.90 | 862.90 | 870.50 | 869.98 | -0.11% | 161,744 |
| Aug 6, 2026 | 855.00 | 877.00 | 850.70 | 871.45 | 870.93 | 1.53% | 342,884 |
| Aug 5, 2026 | 846.50 | 863.30 | 840.50 | 858.35 | 857.84 | 1.52% | 216,163 |
| Aug 4, 2026 | 833.95 | 849.50 | 831.75 | 845.50 | 845.00 | 1.38% | 221,744 |
| Aug 3, 2026 | 824.00 | 843.85 | 824.00 | 833.95 | 833.46 | 1.89% | 199,791 |
| Jul 31, 2026 | 826.90 | 832.95 | 815.20 | 818.45 | 817.97 | -0.92% | 157,508 |
| Jul 30, 2026 | 830.00 | 837.50 | 823.20 | 826.05 | 825.56 | -0.82% | 104,810 |
| Jul 29, 2026 | 838.05 | 844.80 | 830.20 | 832.90 | 832.41 | -0.13% | 105,535 |
| Jul 28, 2026 | 850.00 | 853.05 | 831.00 | 833.95 | 833.46 | -1.18% | 118,261 |
| Jul 27, 2026 | 843.05 | 868.55 | 838.80 | 843.90 | 843.40 | 0.61% | 234,669 |
| Jul 24, 2026 | 836.00 | 849.85 | 825.20 | 838.80 | 838.30 | -0.33% | 148,599 |
| Jul 23, 2026 | 853.00 | 858.20 | 838.20 | 841.60 | 841.10 | -1.14% | 194,085 |
| Jul 22, 2026 | 859.95 | 861.65 | 847.05 | 851.30 | 850.80 | -0.69% | 161,252 |
| Jul 21, 2026 | 852.00 | 863.00 | 847.60 | 857.20 | 856.69 | 0.98% | 124,567 |
| Jul 20, 2026 | 844.00 | 862.00 | 840.05 | 848.90 | 848.40 | 0.58% | 96,442 |
| Jul 17, 2026 | 857.00 | 858.95 | 840.00 | 844.00 | 843.50 | -1.78% | 109,967 |
| Jul 16, 2026 | 841.30 | 864.60 | 841.00 | 859.30 | 858.79 | 2.14% | 234,998 |
| Jul 15, 2026 | 823.45 | 845.85 | 823.45 | 841.30 | 840.80 | 1.46% | 131,229 |
| Jul 14, 2026 | 840.00 | 843.45 | 806.35 | 829.20 | 828.71 | -1.92% | 971,620 |
| Jul 13, 2026 | 825.00 | 848.80 | 824.00 | 845.45 | 844.95 | 1.89% | 277,366 |
| Jul 10, 2026 | 829.40 | 831.35 | 815.00 | 829.75 | 829.26 | 1.08% | 183,562 |
| Jul 9, 2026 | 812.50 | 827.90 | 805.60 | 820.90 | 820.41 | 2.03% | 199,074 |
| Jul 8, 2026 | 828.55 | 839.75 | 794.95 | 804.55 | 804.07 | -2.71% | 338,023 |
| Jul 7, 2026 | 847.05 | 857.30 | 822.00 | 827.00 | 826.51 | -1.85% | 223,327 |
| Jul 6, 2026 | 871.00 | 871.00 | 834.75 | 842.55 | 842.05 | -2.66% | 215,111 |
| Jul 3, 2026 | 869.60 | 883.40 | 850.70 | 865.55 | 865.04 | 0.34% | 470,095 |
| Jul 2, 2026 | 860.70 | 865.40 | 852.65 | 862.60 | 862.09 | 0.67% | 148,558 |
| Jul 1, 2026 | 860.00 | 872.35 | 855.00 | 856.85 | 856.34 | -0.20% | 242,553 |
| Jun 30, 2026 | 852.00 | 874.40 | 848.90 | 858.60 | 858.09 | 1.14% | 404,710 |
| Jun 29, 2026 | 832.90 | 855.25 | 832.90 | 848.90 | 848.40 | 1.42% | 287,843 |
| Jun 25, 2026 | 866.00 | 866.00 | 835.00 | 837.05 | 836.55 | -2.33% | 164,443 |
| Jun 24, 2026 | 860.00 | 874.70 | 853.05 | 857.00 | 856.49 | 0.43% | 379,484 |
| Jun 23, 2026 | 852.70 | 866.00 | 841.95 | 853.30 | 852.80 | 0.16% | 455,640 |
| Jun 22, 2026 | 845.00 | 864.50 | 831.10 | 851.90 | 851.40 | 1.45% | 790,727 |
| Jun 19, 2026 | 845.15 | 850.00 | 834.95 | 839.75 | 839.25 | -0.64% | 291,652 |
| Jun 18, 2026 | 827.00 | 847.00 | 821.90 | 845.15 | 844.65 | 2.89% | 450,521 |
| Jun 17, 2026 | 828.15 | 846.00 | 818.90 | 821.40 | 820.91 | -0.82% | 370,271 |
| Jun 16, 2026 | 833.00 | 837.30 | 816.70 | 828.15 | 827.66 | -0.15% | 183,901 |
| Jun 15, 2026 | 853.00 | 853.00 | 820.10 | 829.40 | 828.91 | -1.23% | 382,103 |
| Jun 12, 2026 | 834.90 | 845.00 | 832.35 | 839.75 | 839.25 | 1.68% | 236,157 |