Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India · Delayed Price · Currency is INR 919.00
-3.10 (-0.34%)
Oct 22, 2026, 3:29 PM IST
NSE:YATHARTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 915.00 | 936.80 | 904.60 | 919.00 | 919.00 | -0.34% | 313,771 |
| Oct 21, 2026 | 968.10 | 973.00 | 909.60 | 922.10 | 922.10 | -5.04% | 527,721 |
| Oct 19, 2026 | 999.70 | 999.70 | 961.00 | 971.00 | 971.00 | -2.13% | 258,582 |
| Oct 16, 2026 | 991.70 | 1,001.00 | 977.90 | 992.10 | 992.10 | 0.06% | 253,869 |
| Oct 15, 2026 | 984.00 | 1,001.40 | 972.70 | 991.50 | 991.50 | 0.77% | 240,698 |
| Oct 14, 2026 | 988.10 | 1,005.00 | 968.10 | 983.90 | 983.90 | -0.49% | 484,727 |
| Oct 13, 2026 | 985.00 | 995.00 | 947.80 | 988.70 | 988.70 | -0.43% | 736,491 |
| Oct 12, 2026 | 1,018.20 | 1,021.90 | 982.20 | 993.00 | 993.00 | -2.86% | 300,411 |
| Oct 9, 2026 | 1,020.50 | 1,055.00 | 1,012.80 | 1,022.20 | 1,022.20 | 0.79% | 283,350 |
| Oct 8, 2026 | 1,030.10 | 1,034.40 | 1,004.00 | 1,014.20 | 1,014.20 | -1.79% | 210,051 |
| Oct 7, 2026 | 1,058.90 | 1,068.40 | 1,022.30 | 1,032.70 | 1,032.70 | -2.47% | 271,988 |
| Oct 6, 2026 | 1,003.00 | 1,065.00 | 998.20 | 1,058.80 | 1,058.80 | 5.56% | 382,135 |
| Oct 5, 2026 | 1,028.60 | 1,039.70 | 995.00 | 1,003.00 | 1,003.00 | -2.97% | 435,155 |
| Oct 1, 2026 | 1,012.00 | 1,059.00 | 1,012.00 | 1,033.70 | 1,033.70 | 0.12% | 508,885 |
| Sep 30, 2026 | 1,100.00 | 1,106.00 | 1,020.00 | 1,032.50 | 1,032.50 | -6.81% | 875,912 |
| Sep 29, 2026 | 1,091.00 | 1,117.50 | 1,085.00 | 1,108.00 | 1,108.00 | 0.69% | 309,227 |
| Sep 28, 2026 | 1,122.40 | 1,129.30 | 1,093.60 | 1,100.40 | 1,100.40 | -1.87% | 325,159 |
| Sep 25, 2026 | 1,162.30 | 1,162.30 | 1,117.20 | 1,121.40 | 1,121.40 | -3.08% | 304,843 |
| Sep 24, 2026 | 1,163.00 | 1,172.50 | 1,145.00 | 1,157.00 | 1,157.00 | -0.45% | 489,737 |
| Sep 23, 2026 | 1,132.00 | 1,170.00 | 1,123.90 | 1,162.20 | 1,162.20 | 2.93% | 551,293 |
| Sep 22, 2026 | 1,125.30 | 1,136.00 | 1,102.40 | 1,129.10 | 1,129.10 | 0.34% | 578,412 |
| Sep 21, 2026 | 1,139.50 | 1,147.50 | 1,112.90 | 1,125.30 | 1,125.30 | -1.25% | 558,832 |
| Sep 18, 2026 | 1,098.00 | 1,184.00 | 1,082.40 | 1,139.50 | 1,139.50 | 6.26% | 6,484,052 |
| Sep 17, 2026 | 987.00 | 1,083.80 | 985.10 | 1,072.40 | 1,072.40 | 9.17% | 3,679,332 |
| Sep 16, 2026 | 988.00 | 994.90 | 960.50 | 982.30 | 982.30 | 0.05% | 259,279 |
| Sep 15, 2026 | 1,000.00 | 1,024.00 | 972.00 | 981.80 | 981.80 | 1.60% | 693,776 |
| Sep 11, 2026 | 971.10 | 975.90 | 960.90 | 966.30 | 966.30 | -1.12% | 128,509 |
| 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 |