Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 969.00
-8.20 (-0.84%)
Sep 11, 2026, 3:29 PM IST
NSE:YATHARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 971.10 | 975.90 | 960.90 | 962.70 | - | -1.48% | 44,394 |
| Sep 10, 2026 | 989.70 | 1,005.70 | 970.50 | 977.20 | 977.20 | -1.26% | 249,886 |
| Sep 9, 2026 | 971.00 | 995.60 | 971.00 | 989.70 | 989.70 | 2.04% | 233,441 |
| Sep 8, 2026 | 994.80 | 994.80 | 953.80 | 969.90 | 969.90 | -2.50% | 264,267 |
| Sep 7, 2026 | 995.00 | 1,019.00 | 985.60 | 994.80 | 994.80 | 0.37% | 357,062 |
| Sep 4, 2026 | 971.50 | 994.70 | 963.10 | 991.10 | 991.10 | 2.99% | 314,144 |
| Sep 3, 2026 | 967.00 | 972.20 | 955.00 | 962.30 | 962.30 | -0.43% | 139,358 |
| Sep 2, 2026 | 971.00 | 991.80 | 962.20 | 966.50 | 966.50 | -0.85% | 242,009 |
| Sep 1, 2026 | 1,003.00 | 1,003.90 | 962.80 | 974.80 | 974.80 | -2.70% | 373,081 |
| Aug 31, 2026 | 969.00 | 1,012.50 | 960.30 | 1,001.90 | 1,001.90 | 3.57% | 654,071 |
| Aug 28, 2026 | 979.00 | 1,024.85 | 956.30 | 967.40 | 967.40 | -0.58% | 1,376,658 |
| Aug 27, 2026 | 968.00 | 982.00 | 942.75 | 973.05 | 973.05 | 0.80% | 684,457 |
| Aug 26, 2026 | 925.00 | 972.00 | 918.00 | 965.30 | 965.30 | 4.58% | 683,118 |
| Aug 25, 2026 | 917.00 | 938.80 | 911.25 | 923.05 | 923.05 | 1.71% | 900,090 |
| Aug 24, 2026 | 857.25 | 916.90 | 852.25 | 907.55 | 907.55 | 6.13% | 1,156,221 |
| 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 |