Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 819.00
-7.05 (-0.85%)
Jul 31, 2026, 3:29 PM IST
NSE:YATHARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 826.90 | 832.95 | 815.20 | 818.45 | 818.45 | -0.92% | 157,508 |
| Jul 30, 2026 | 830.00 | 837.50 | 823.20 | 826.05 | 826.05 | -0.82% | 104,810 |
| Jul 29, 2026 | 838.05 | 844.80 | 830.20 | 832.90 | 832.90 | -0.13% | 105,535 |
| Jul 28, 2026 | 850.00 | 853.05 | 831.00 | 833.95 | 833.95 | -1.18% | 118,261 |
| Jul 27, 2026 | 843.05 | 868.55 | 838.80 | 843.90 | 843.90 | 0.61% | 234,669 |
| Jul 24, 2026 | 836.00 | 849.85 | 825.20 | 838.80 | 838.80 | -0.33% | 148,599 |
| Jul 23, 2026 | 853.00 | 858.20 | 838.20 | 841.60 | 841.60 | -1.14% | 194,085 |
| Jul 22, 2026 | 859.95 | 861.65 | 847.05 | 851.30 | 851.30 | -0.69% | 161,252 |
| Jul 21, 2026 | 852.00 | 863.00 | 847.60 | 857.20 | 857.20 | 0.98% | 124,567 |
| Jul 20, 2026 | 844.00 | 862.00 | 840.05 | 848.90 | 848.90 | 0.58% | 96,442 |
| Jul 17, 2026 | 857.00 | 858.95 | 840.00 | 844.00 | 844.00 | -1.78% | 109,967 |
| Jul 16, 2026 | 841.30 | 864.60 | 841.00 | 859.30 | 859.30 | 2.14% | 234,998 |
| Jul 15, 2026 | 823.45 | 845.85 | 823.45 | 841.30 | 841.30 | 1.46% | 131,229 |
| Jul 14, 2026 | 840.00 | 843.45 | 806.35 | 829.20 | 829.20 | -1.92% | 971,620 |
| Jul 13, 2026 | 825.00 | 848.80 | 824.00 | 845.45 | 845.45 | 1.89% | 277,366 |
| Jul 10, 2026 | 829.40 | 831.35 | 815.00 | 829.75 | 829.75 | 1.08% | 183,562 |
| Jul 9, 2026 | 812.50 | 827.90 | 805.60 | 820.90 | 820.90 | 2.03% | 199,074 |
| Jul 8, 2026 | 828.55 | 839.75 | 794.95 | 804.55 | 804.55 | -2.71% | 338,023 |
| Jul 7, 2026 | 847.05 | 857.30 | 822.00 | 827.00 | 827.00 | -1.85% | 223,327 |
| Jul 6, 2026 | 871.00 | 871.00 | 834.75 | 842.55 | 842.55 | -2.66% | 215,111 |
| Jul 3, 2026 | 869.60 | 883.40 | 850.70 | 865.55 | 865.55 | 0.34% | 470,095 |
| Jul 2, 2026 | 860.70 | 865.40 | 852.65 | 862.60 | 862.60 | 0.67% | 148,558 |
| Jul 1, 2026 | 860.00 | 872.35 | 855.00 | 856.85 | 856.85 | -0.20% | 242,553 |
| Jun 30, 2026 | 852.00 | 874.40 | 848.90 | 858.60 | 858.60 | 1.14% | 404,710 |
| Jun 29, 2026 | 832.90 | 855.25 | 832.90 | 848.90 | 848.90 | 1.42% | 287,843 |
| Jun 25, 2026 | 866.00 | 866.00 | 835.00 | 837.05 | 837.05 | -2.33% | 164,443 |
| Jun 24, 2026 | 860.00 | 874.70 | 853.05 | 857.00 | 857.00 | 0.43% | 379,484 |
| Jun 23, 2026 | 852.70 | 866.00 | 841.95 | 853.30 | 853.30 | 0.16% | 455,640 |
| Jun 22, 2026 | 845.00 | 864.50 | 831.10 | 851.90 | 851.90 | 1.45% | 790,727 |
| Jun 19, 2026 | 845.15 | 850.00 | 834.95 | 839.75 | 839.75 | -0.64% | 291,652 |
| 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 |