Aspira Pathlab & Diagnostics Limited (BOM:540788)
India
· Delayed Price · Currency is INR 59.57
-3.01 (-4.81%)
At close: Mar 9, 2026
BOM:540788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.58 | 62.58 | 55.01 | 59.57 | 59.57 | -4.81% | 360 |
| Mar 6, 2026 | 56.58 | 63.35 | 51.90 | 62.58 | 62.58 | 11.71% | 774 |
| Mar 5, 2026 | 53.35 | 56.72 | 51.80 | 56.02 | 56.02 | -1.72% | 259 |
| Mar 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 109 |
| Mar 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 50 |
| Feb 27, 2026 | 57.08 | 57.09 | 57.00 | 57.00 | 57.00 | -0.14% | 559 |
| Feb 26, 2026 | 60.00 | 60.00 | 57.05 | 57.08 | 57.08 | -5.65% | 102 |
| Feb 25, 2026 | 60.90 | 60.90 | 60.50 | 60.50 | 60.50 | -0.66% | 17 |
| Feb 24, 2026 | 60.00 | 60.90 | 60.00 | 60.90 | 60.90 | 1.75% | 21 |
| Feb 23, 2026 | 60.58 | 60.58 | 59.10 | 59.85 | 59.85 | -3.16% | 288 |
| Feb 20, 2026 | 60.00 | 61.80 | 60.00 | 61.80 | 61.80 | 3.00% | 161 |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.61% | 150 |
| Feb 18, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 6.61% | 1 |
| Feb 17, 2026 | 62.23 | 62.23 | 59.00 | 59.00 | 59.00 | -3.29% | 901 |
| Feb 16, 2026 | 60.45 | 65.90 | 58.00 | 61.01 | 61.01 | 0.76% | 2,820 |
| Feb 13, 2026 | 61.50 | 62.89 | 59.20 | 60.55 | 60.55 | -1.26% | 717 |
| Feb 12, 2026 | 64.36 | 64.36 | 60.00 | 61.32 | 61.32 | -4.77% | 6,848 |
| Feb 11, 2026 | 59.55 | 81.00 | 59.00 | 64.39 | 64.39 | -5.31% | 9,012 |
| Feb 10, 2026 | 68.00 | 68.00 | 67.99 | 68.00 | 68.00 | 0.01% | 951 |
| Feb 9, 2026 | 67.07 | 67.99 | 66.67 | 67.99 | 67.99 | 1.67% | 2,252 |
| Feb 6, 2026 | 67.00 | 67.00 | 66.87 | 66.87 | 66.87 | 6.45% | 192 |
| Feb 5, 2026 | 65.63 | 65.63 | 62.61 | 62.82 | 62.82 | -3.34% | 115 |
| Feb 4, 2026 | 64.80 | 65.79 | 64.00 | 64.99 | 64.99 | 8.66% | 614 |
| Feb 3, 2026 | 59.68 | 59.81 | 59.67 | 59.81 | 59.81 | 0.25% | 125 |
| Feb 2, 2026 | 62.41 | 62.41 | 58.05 | 59.66 | 59.66 | -3.46% | 349 |
| Feb 1, 2026 | 63.70 | 63.70 | 61.80 | 61.80 | 61.80 | -2.98% | 187 |
| Jan 30, 2026 | 66.50 | 66.50 | 61.30 | 63.70 | 63.70 | 0.05% | 222 |
| Jan 29, 2026 | 62.10 | 69.80 | 62.10 | 63.67 | 63.67 | -6.89% | 685 |
| Jan 28, 2026 | 63.99 | 68.40 | 63.60 | 68.38 | 68.38 | 5.52% | 79 |
| Jan 27, 2026 | 60.55 | 66.70 | 59.90 | 64.80 | 64.80 | 0.17% | 72 |
| Jan 23, 2026 | 61.80 | 64.69 | 61.80 | 64.69 | 64.69 | -0.49% | 10 |
| Jan 22, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -1.26% | 10 |
| Jan 21, 2026 | 60.07 | 65.90 | 60.07 | 65.84 | 65.84 | 9.06% | 121 |
| Jan 20, 2026 | 63.90 | 63.90 | 60.05 | 60.37 | 60.37 | -5.66% | 1,118 |
| Jan 19, 2026 | 63.23 | 66.69 | 63.00 | 63.99 | 63.99 | -4.49% | 3,969 |
| Jan 16, 2026 | 68.10 | 68.10 | 65.90 | 67.00 | 67.00 | 4.48% | 2,228 |
| Jan 14, 2026 | 65.50 | 65.50 | 64.10 | 64.13 | 64.13 | -2.08% | 158 |
| Jan 13, 2026 | 66.69 | 68.38 | 63.60 | 65.49 | 65.49 | 5.34% | 1,768 |
| Jan 12, 2026 | 63.41 | 65.40 | 62.17 | 62.17 | 62.17 | - | 577 |
| Jan 9, 2026 | 68.49 | 68.49 | 62.10 | 62.17 | 62.17 | -0.56% | 999 |
| Jan 8, 2026 | 63.33 | 68.90 | 62.15 | 62.52 | 62.52 | -1.28% | 922 |
| Jan 7, 2026 | 64.45 | 66.00 | 62.30 | 63.33 | 63.33 | -4.05% | 62 |
| Jan 6, 2026 | 65.00 | 66.00 | 63.39 | 66.00 | 66.00 | -1.39% | 352 |
| Jan 5, 2026 | 64.83 | 68.50 | 63.06 | 66.93 | 66.93 | 5.30% | 751 |
| Jan 2, 2026 | 64.76 | 64.76 | 62.20 | 63.56 | 63.56 | -1.37% | 1,864 |
| Jan 1, 2026 | 62.20 | 65.00 | 62.20 | 64.44 | 64.44 | -2.63% | 3,744 |
| Dec 31, 2025 | 68.40 | 69.40 | 64.00 | 66.18 | 66.18 | -2.96% | 5,767 |
| Dec 30, 2025 | 65.85 | 69.40 | 65.82 | 68.20 | 68.20 | 8.07% | 2,937 |
| Dec 29, 2025 | 58.70 | 65.00 | 58.70 | 63.11 | 63.11 | -0.49% | 568 |
| Dec 26, 2025 | 63.63 | 63.63 | 63.31 | 63.42 | 63.42 | 0.67% | 20 |
| Dec 24, 2025 | 64.46 | 64.46 | 63.00 | 63.00 | 63.00 | 0.72% | 334 |
| Dec 23, 2025 | 62.99 | 62.99 | 62.10 | 62.55 | 62.55 | 0.66% | 677 |
| Dec 22, 2025 | 61.62 | 65.90 | 61.35 | 62.14 | 62.14 | -2.63% | 3,841 |
| Dec 19, 2025 | 61.11 | 64.99 | 61.10 | 63.82 | 63.82 | -1.68% | 4,130 |
| Dec 18, 2025 | 64.99 | 65.16 | 64.11 | 64.91 | 64.91 | -0.18% | 325 |
| Dec 17, 2025 | 65.01 | 65.50 | 62.81 | 65.03 | 65.03 | -2.98% | 442 |
| Dec 16, 2025 | 67.29 | 68.78 | 67.00 | 67.03 | 67.03 | 0.72% | 2,378 |
| Dec 15, 2025 | 67.49 | 67.49 | 66.01 | 66.55 | 66.55 | -3.09% | 2,589 |
| Dec 12, 2025 | 66.62 | 68.68 | 65.90 | 68.67 | 68.67 | -0.01% | 1,161 |
| Dec 11, 2025 | 72.94 | 72.94 | 66.67 | 68.68 | 68.68 | 3.28% | 1,729 |
| Dec 10, 2025 | 77.99 | 77.99 | 64.16 | 66.50 | 66.50 | -6.71% | 4,736 |
| Dec 9, 2025 | 67.08 | 72.00 | 66.49 | 71.28 | 71.28 | 8.07% | 1,388 |
| Dec 8, 2025 | 66.01 | 70.00 | 61.41 | 65.96 | 65.96 | -2.54% | 1,908 |
| Dec 5, 2025 | 65.99 | 68.35 | 65.01 | 67.68 | 67.68 | 1.39% | 1,278 |
| Dec 4, 2025 | 69.98 | 69.98 | 65.41 | 66.75 | 66.75 | -3.05% | 5,235 |
| Dec 3, 2025 | 74.80 | 74.80 | 68.81 | 68.85 | 68.85 | -4.94% | 4,812 |
| Dec 2, 2025 | 73.22 | 73.23 | 70.00 | 72.43 | 72.43 | 3.84% | 18,307 |
| Dec 1, 2025 | 66.40 | 69.75 | 65.00 | 69.75 | 69.75 | 5.00% | 6,633 |
| Nov 28, 2025 | 65.49 | 68.49 | 64.01 | 66.43 | 66.43 | 1.82% | 7,749 |
| Nov 27, 2025 | 64.29 | 66.70 | 63.56 | 65.24 | 65.24 | 1.48% | 54 |
| Nov 26, 2025 | 65.00 | 67.38 | 64.00 | 64.29 | 64.29 | -1.09% | 11,105 |
| Nov 25, 2025 | 64.60 | 65.11 | 64.60 | 65.00 | 65.00 | 0.62% | 210 |
| Nov 24, 2025 | 67.59 | 70.89 | 64.26 | 64.60 | 64.60 | -4.42% | 5,535 |
| Nov 21, 2025 | 66.94 | 70.24 | 65.60 | 67.59 | 67.59 | 0.97% | 1,555 |
| Nov 20, 2025 | 64.50 | 67.72 | 64.50 | 66.94 | 66.94 | 3.78% | 4,725 |
| Nov 19, 2025 | 62.99 | 65.49 | 62.99 | 64.50 | 64.50 | 3.40% | 9,354 |
| Nov 18, 2025 | 59.80 | 63.00 | 58.51 | 62.38 | 62.38 | 3.97% | 13,288 |
| Nov 17, 2025 | 59.19 | 61.40 | 59.19 | 60.00 | 60.00 | -2.25% | 1,406 |
| Nov 14, 2025 | 65.00 | 65.10 | 59.50 | 61.38 | 61.38 | -1.00% | 12,115 |
| Nov 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.00% | 56 |
| Nov 12, 2025 | 62.00 | 63.80 | 58.68 | 59.05 | 59.05 | -2.83% | 2,313 |
| Nov 11, 2025 | 61.00 | 62.00 | 59.01 | 60.77 | 60.77 | -1.25% | 1,227 |
| Nov 10, 2025 | 58.24 | 64.19 | 58.24 | 61.54 | 61.54 | 0.57% | 1,115 |
| Nov 7, 2025 | 60.00 | 61.20 | 57.00 | 61.19 | 61.19 | 1.98% | 2,024 |
| Nov 6, 2025 | 60.32 | 60.40 | 58.20 | 60.00 | 60.00 | -0.53% | 678 |
| Nov 4, 2025 | 60.97 | 62.10 | 58.70 | 60.32 | 60.32 | -1.07% | 671 |
| Nov 3, 2025 | 62.86 | 62.86 | 60.56 | 60.97 | 60.97 | 0.41% | 1,118 |
| Oct 31, 2025 | 61.74 | 62.50 | 60.47 | 60.72 | 60.72 | -3.62% | 2,802 |
| Oct 30, 2025 | 64.99 | 64.99 | 61.10 | 63.00 | 63.00 | 1.58% | 270 |
| Oct 29, 2025 | 66.24 | 66.24 | 62.00 | 62.02 | 62.02 | -3.61% | 6,756 |
| Oct 28, 2025 | 64.30 | 64.39 | 61.57 | 64.34 | 64.34 | 1.97% | 1,065 |
| Oct 27, 2025 | 61.13 | 65.90 | 61.13 | 63.10 | 63.10 | -1.91% | 7,168 |
| Oct 24, 2025 | 67.00 | 67.00 | 64.24 | 64.33 | 64.33 | -0.74% | 417 |
| Oct 23, 2025 | 64.24 | 66.79 | 64.24 | 64.81 | 64.81 | 1.89% | 2,358 |
| Oct 21, 2025 | 61.91 | 63.61 | 61.91 | 63.61 | 63.61 | -2.36% | 7 |
| Oct 20, 2025 | 69.94 | 69.94 | 64.50 | 65.15 | 65.15 | -2.59% | 1,053 |
| Oct 17, 2025 | 66.80 | 67.00 | 64.01 | 66.88 | 66.88 | 4.34% | 5,931 |
| Oct 16, 2025 | 66.95 | 67.97 | 63.14 | 64.10 | 64.10 | -1.17% | 6,330 |
| Oct 15, 2025 | 68.99 | 69.86 | 63.31 | 64.86 | 64.86 | -2.52% | 9,999 |
| Oct 14, 2025 | 68.39 | 68.39 | 65.71 | 66.54 | 66.54 | 2.15% | 22,260 |