Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 817.65
-38.75 (-4.52%)
May 12, 2026, 3:29 PM IST
NSE:YATHARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 852.15 | 868.00 | 841.85 | 850.35 | - | -0.71% | 196,595 |
| May 11, 2026 | 867.35 | 887.85 | 844.50 | 856.40 | 856.40 | -0.67% | 923,225 |
| May 8, 2026 | 825.00 | 866.95 | 825.00 | 862.20 | 862.20 | 4.86% | 835,351 |
| May 7, 2026 | 822.80 | 859.55 | 818.15 | 822.25 | 822.25 | 0.06% | 886,094 |
| May 6, 2026 | 825.00 | 830.90 | 809.35 | 821.75 | 821.75 | 0.05% | 230,115 |
| May 5, 2026 | 810.10 | 828.00 | 808.00 | 821.30 | 821.30 | -0.07% | 404,696 |
| May 4, 2026 | 820.00 | 833.55 | 807.50 | 821.85 | 821.85 | 0.23% | 412,655 |
| Apr 30, 2026 | 798.95 | 825.00 | 782.00 | 820.00 | 820.00 | 2.12% | 1,165,128 |
| Apr 29, 2026 | 782.95 | 807.90 | 774.10 | 802.95 | 802.95 | 2.86% | 685,762 |
| Apr 28, 2026 | 736.30 | 789.00 | 736.30 | 780.60 | 780.60 | 4.00% | 872,709 |
| Apr 27, 2026 | 726.00 | 754.00 | 725.00 | 750.60 | 750.60 | 4.50% | 235,058 |
| Apr 24, 2026 | 761.50 | 764.00 | 715.00 | 718.30 | 718.30 | -5.07% | 445,979 |
| Apr 23, 2026 | 740.85 | 760.00 | 720.00 | 756.65 | 756.65 | 2.13% | 612,262 |
| Apr 22, 2026 | 745.00 | 756.30 | 738.30 | 740.85 | 740.85 | -0.64% | 239,014 |
| Apr 21, 2026 | 741.50 | 753.10 | 741.50 | 745.60 | 745.60 | 0.25% | 158,629 |
| Apr 20, 2026 | 758.00 | 758.00 | 736.40 | 743.75 | 743.75 | -1.59% | 310,652 |
| Apr 17, 2026 | 772.05 | 781.05 | 752.20 | 755.75 | 755.75 | -1.98% | 492,454 |
| Apr 16, 2026 | 795.00 | 795.00 | 762.00 | 771.05 | 771.05 | -2.21% | 465,250 |
| Apr 15, 2026 | 762.90 | 799.00 | 754.05 | 788.45 | 788.45 | 4.67% | 630,742 |
| Apr 13, 2026 | 736.00 | 767.45 | 724.60 | 753.25 | 753.25 | -0.07% | 612,314 |
| Apr 10, 2026 | 714.00 | 764.40 | 708.30 | 753.75 | 753.75 | 6.98% | 662,048 |
| Apr 9, 2026 | 705.00 | 718.90 | 701.45 | 704.60 | 704.60 | 0.31% | 217,405 |
| Apr 8, 2026 | 699.85 | 705.90 | 684.65 | 702.45 | 702.45 | 4.12% | 335,797 |
| Apr 7, 2026 | 670.05 | 682.80 | 665.60 | 674.65 | 674.65 | -0.24% | 158,460 |
| Apr 6, 2026 | 680.00 | 680.00 | 661.70 | 676.25 | 676.25 | 0.70% | 231,028 |
| Apr 2, 2026 | 655.00 | 679.90 | 641.00 | 671.55 | 671.55 | 0.74% | 415,263 |
| Apr 1, 2026 | 634.00 | 675.00 | 630.90 | 666.65 | 666.65 | 8.02% | 439,199 |
| Mar 30, 2026 | 630.00 | 634.95 | 615.50 | 617.15 | 617.15 | -3.91% | 690,621 |
| 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 |