NSE:YATHARTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	845.15	850.00	839.00	842.85	-	-0.27%	207,868
Jun 18, 2026	827.00	847.00	821.90	845.15	845.15	2.89%	450,521
Jun 17, 2026	828.15	846.00	818.90	821.40	821.40	-0.82%	370,271
Jun 16, 2026	833.00	837.30	816.70	828.15	828.15	-0.15%	183,901
Jun 15, 2026	853.00	853.00	820.10	829.40	829.40	-1.23%	382,103
Jun 12, 2026	834.90	845.00	832.35	839.75	839.75	1.68%	236,157
Jun 11, 2026	828.00	836.80	816.45	825.85	825.85	-0.51%	152,290
Jun 10, 2026	840.00	847.65	822.25	830.05	830.05	-1.08%	183,090
Jun 9, 2026	820.95	841.00	820.95	839.10	839.10	2.71%	312,019
Jun 8, 2026	795.00	835.00	794.40	817.00	817.00	1.00%	390,150
Jun 5, 2026	810.00	819.95	806.00	808.90	808.90	0.15%	156,017
Jun 4, 2026	809.05	820.00	802.75	807.70	807.70	-0.35%	136,772
Jun 3, 2026	812.00	815.00	802.55	810.50	810.50	-0.30%	175,217
Jun 2, 2026	787.00	815.00	776.35	812.95	812.95	2.54%	300,946
Jun 1, 2026	807.95	814.85	790.00	792.85	792.85	-0.46%	254,242
May 29, 2026	825.95	843.00	786.00	796.50	796.50	-2.06%	744,776
May 27, 2026	827.25	833.25	807.05	813.25	813.25	-0.38%	301,487
May 26, 2026	828.00	844.80	803.35	816.35	816.35	-0.51%	763,183
May 25, 2026	875.00	889.90	792.85	820.55	820.55	-4.83%	2,337,583
May 22, 2026	861.00	868.95	850.70	862.15	862.15	0.30%	267,511
May 21, 2026	854.20	863.45	850.35	859.55	859.55	1.51%	200,464
May 20, 2026	831.05	854.50	821.30	846.75	846.75	1.67%	529,024
May 19, 2026	809.10	845.00	809.00	832.85	832.85	3.01%	340,832
May 18, 2026	812.95	827.80	800.10	808.50	808.50	-0.87%	325,768
May 15, 2026	832.00	840.85	813.00	815.60	815.60	-1.85%	253,028
May 14, 2026	845.00	845.95	818.00	830.95	830.95	-0.74%	296,423
May 13, 2026	815.00	844.70	811.45	837.15	837.15	2.38%	413,462
May 12, 2026	852.15	868.00	804.10	817.65	817.65	-4.52%	601,286
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