NSE:YATHARTH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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