Asarfi Hospital Limited (BOM:543943)
India
· Delayed Price · Currency is INR 223.60
+0.40 (0.18%)
At close: Apr 28, 2026
Asarfi Hospital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.00 | 226.00 | 217.05 | 223.60 | 223.60 | 0.18% | 21,000 |
| Apr 27, 2026 | 211.85 | 225.75 | 211.85 | 223.20 | 223.20 | 7.10% | 57,000 |
| Apr 24, 2026 | 222.85 | 224.90 | 206.25 | 208.40 | 208.40 | -6.48% | 58,000 |
| Apr 23, 2026 | 234.15 | 234.25 | 221.80 | 222.85 | 222.85 | -5.09% | 50,000 |
| Apr 22, 2026 | 224.90 | 236.40 | 224.90 | 234.80 | 234.80 | 4.40% | 67,000 |
| Apr 21, 2026 | 219.45 | 226.90 | 219.45 | 224.90 | 224.90 | 2.48% | 43,000 |
| Apr 20, 2026 | 220.00 | 221.50 | 210.00 | 219.45 | 219.45 | 1.62% | 26,000 |
| Apr 17, 2026 | 202.70 | 217.25 | 202.70 | 215.95 | 215.95 | 2.10% | 26,000 |
| Apr 16, 2026 | 219.00 | 219.00 | 209.00 | 211.50 | 211.50 | -1.33% | 49,000 |
| Apr 15, 2026 | 214.00 | 222.35 | 213.00 | 214.35 | 214.35 | -0.23% | 46,000 |
| Apr 13, 2026 | 194.10 | 218.95 | 193.55 | 214.85 | 214.85 | 8.37% | 96,000 |
| Apr 10, 2026 | 190.50 | 205.00 | 190.50 | 198.25 | 198.25 | 5.54% | 52,000 |
| Apr 9, 2026 | 187.00 | 190.00 | 185.05 | 187.85 | 187.85 | -2.31% | 56,000 |
| Apr 8, 2026 | 199.90 | 199.90 | 184.30 | 192.30 | 192.30 | 0.92% | 82,000 |
| Apr 7, 2026 | 190.60 | 200.95 | 187.00 | 190.55 | 190.55 | -0.03% | 55,000 |
| Apr 6, 2026 | 183.00 | 191.00 | 183.00 | 190.60 | 190.60 | 5.42% | 39,000 |
| Apr 2, 2026 | 172.25 | 188.00 | 172.25 | 180.80 | 180.80 | 2.15% | 34,000 |
| Apr 1, 2026 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 4.39% | 13,000 |
| Mar 30, 2026 | 171.25 | 172.00 | 167.55 | 169.55 | 169.55 | -4.69% | 26,000 |
| Mar 27, 2026 | 176.00 | 182.00 | 173.05 | 177.90 | 177.90 | -0.08% | 79,000 |
| Mar 25, 2026 | 168.95 | 188.80 | 168.95 | 178.05 | 178.05 | 8.50% | 83,000 |
| Mar 24, 2026 | 157.20 | 167.00 | 154.00 | 164.10 | 164.10 | 4.39% | 89,000 |
| Mar 23, 2026 | 160.50 | 160.50 | 156.00 | 157.20 | 157.20 | -2.33% | 34,000 |
| Mar 20, 2026 | 160.50 | 163.00 | 159.50 | 160.95 | 160.95 | 2.42% | 31,000 |
| Mar 19, 2026 | 157.00 | 159.85 | 153.00 | 157.15 | 157.15 | -1.90% | 35,000 |
| Mar 18, 2026 | 152.50 | 162.00 | 147.70 | 160.20 | 160.20 | 6.16% | 125,000 |
| Mar 17, 2026 | 159.00 | 160.00 | 149.95 | 150.90 | 150.90 | -3.27% | 62,000 |
| Mar 16, 2026 | 157.00 | 159.00 | 153.20 | 156.00 | 156.00 | 0.29% | 33,000 |
| Mar 13, 2026 | 159.65 | 159.65 | 154.50 | 155.55 | 155.55 | -2.57% | 35,000 |
| Mar 12, 2026 | 160.00 | 163.50 | 155.00 | 159.65 | 159.65 | -1.45% | 139,000 |
| Mar 11, 2026 | 164.00 | 165.15 | 160.00 | 162.00 | 162.00 | -0.31% | 43,000 |
| Mar 10, 2026 | 164.50 | 165.00 | 160.50 | 162.50 | 162.50 | -1.43% | 29,000 |
| Mar 9, 2026 | 164.95 | 164.95 | 162.00 | 164.85 | 164.85 | -0.09% | 19,000 |
| Mar 6, 2026 | 164.00 | 169.95 | 163.00 | 165.00 | 165.00 | 1.76% | 38,000 |
| Mar 5, 2026 | 158.10 | 173.85 | 158.10 | 162.15 | 162.15 | 1.38% | 38,000 |
| Mar 4, 2026 | 154.00 | 165.90 | 154.00 | 159.95 | 159.95 | -1.48% | 36,000 |
| Mar 2, 2026 | 156.00 | 165.00 | 149.95 | 162.35 | 162.35 | 2.88% | 46,000 |
| Feb 27, 2026 | 160.00 | 162.00 | 155.05 | 157.80 | 157.80 | -2.29% | 20,000 |
| Feb 26, 2026 | 163.00 | 163.00 | 161.50 | 161.50 | 161.50 | -0.92% | 3,000 |
| Feb 25, 2026 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | - | 14,000 |
| Feb 24, 2026 | 163.00 | 163.05 | 163.00 | 163.00 | 163.00 | -1.03% | 9,000 |
| Feb 23, 2026 | 165.55 | 170.50 | 163.00 | 164.70 | 164.70 | -2.54% | 18,000 |
| Feb 20, 2026 | 172.00 | 172.00 | 167.10 | 169.00 | 169.00 | -0.53% | 11,000 |
| Feb 19, 2026 | 175.50 | 175.50 | 169.50 | 169.90 | 169.90 | -3.27% | 11,000 |
| Feb 18, 2026 | 177.85 | 178.90 | 163.00 | 175.65 | 175.65 | 3.08% | 65,000 |
| Feb 17, 2026 | 162.35 | 170.40 | 162.35 | 170.40 | 170.40 | 4.99% | 27,000 |
| Feb 16, 2026 | 166.50 | 167.00 | 161.90 | 162.30 | 162.30 | -4.75% | 82,000 |
| Feb 13, 2026 | 175.00 | 176.00 | 170.40 | 170.40 | 170.40 | -4.99% | 62,000 |
| Feb 12, 2026 | 184.00 | 184.00 | 175.70 | 179.35 | 179.35 | -3.00% | 40,000 |
| Feb 11, 2026 | 185.00 | 186.90 | 178.00 | 184.90 | 184.90 | -0.22% | 18,000 |
| Feb 10, 2026 | 195.90 | 196.90 | 183.50 | 185.30 | 185.30 | -1.96% | 95,000 |
| Feb 9, 2026 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 1.34% | 17,000 |
| Feb 6, 2026 | 178.00 | 187.95 | 176.10 | 186.50 | 186.50 | 4.19% | 42,000 |
| Feb 5, 2026 | 180.00 | 181.80 | 179.00 | 179.00 | 179.00 | -0.56% | 7,000 |
| Feb 4, 2026 | 182.00 | 182.00 | 177.00 | 180.00 | 180.00 | 1.12% | 19,000 |
| Feb 3, 2026 | 183.75 | 183.75 | 178.00 | 178.00 | 178.00 | 1.71% | 11,000 |
| Feb 2, 2026 | 179.00 | 181.00 | 174.60 | 175.00 | 175.00 | -4.76% | 14,000 |
| Feb 1, 2026 | 183.00 | 190.00 | 178.95 | 183.75 | 183.75 | 1.21% | 29,000 |
| Jan 30, 2026 | 175.00 | 181.55 | 175.00 | 181.55 | 181.55 | 4.97% | 58,000 |
| Jan 29, 2026 | 167.50 | 172.95 | 165.00 | 172.95 | 172.95 | 1.41% | 11,000 |
| Jan 28, 2026 | 165.00 | 170.55 | 165.00 | 170.55 | 170.55 | 4.99% | 21,000 |
| Jan 27, 2026 | 168.20 | 169.50 | 162.45 | 162.45 | 162.45 | -2.29% | 7,000 |
| Jan 23, 2026 | 170.10 | 170.10 | 165.15 | 166.25 | 166.25 | -2.18% | 12,000 |
| Jan 22, 2026 | 164.75 | 170.00 | 164.65 | 169.95 | 169.95 | 4.26% | 6,000 |
| Jan 21, 2026 | 160.00 | 164.95 | 156.00 | 163.00 | 163.00 | 2.87% | 17,000 |
| Jan 20, 2026 | 163.10 | 163.10 | 154.85 | 158.45 | 158.45 | -2.79% | 59,000 |
| Jan 19, 2026 | 167.50 | 172.00 | 161.00 | 163.00 | 163.00 | -3.38% | 31,000 |
| Jan 16, 2026 | 169.20 | 171.50 | 167.00 | 168.70 | 168.70 | -0.18% | 28,000 |
| Jan 14, 2026 | 173.50 | 174.00 | 168.00 | 169.00 | 169.00 | -2.59% | 11,000 |
| Jan 13, 2026 | 177.70 | 177.90 | 173.50 | 173.50 | 173.50 | -0.86% | 5,000 |
| Jan 12, 2026 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | -1.69% | 15,000 |
| Jan 9, 2026 | 176.30 | 183.95 | 176.30 | 178.00 | 178.00 | -2.17% | 23,000 |
| Jan 8, 2026 | 179.30 | 181.95 | 175.10 | 181.95 | 181.95 | 3.68% | 21,000 |
| Jan 7, 2026 | 180.00 | 180.00 | 175.50 | 175.50 | 175.50 | -2.50% | 10,000 |
| Jan 6, 2026 | 183.35 | 183.35 | 179.55 | 180.00 | 180.00 | -4.76% | 32,000 |
| Jan 5, 2026 | 189.00 | 189.00 | 188.95 | 189.00 | 189.00 | 0.53% | 3,000 |
| Jan 2, 2026 | 180.75 | 190.00 | 179.00 | 188.00 | 188.00 | 1.68% | 12,000 |
| Jan 1, 2026 | 185.00 | 185.00 | 184.80 | 184.90 | 184.90 | -1.70% | 4,000 |
| Dec 31, 2025 | 181.20 | 188.30 | 180.00 | 188.10 | 188.10 | 4.88% | 12,000 |
| Dec 30, 2025 | 180.00 | 183.00 | 177.00 | 179.35 | 179.35 | -0.36% | 5,000 |
| Dec 29, 2025 | 178.00 | 184.00 | 178.00 | 180.00 | 180.00 | -0.58% | 8,000 |
| Dec 26, 2025 | 182.25 | 184.90 | 179.50 | 181.05 | 181.05 | -2.66% | 14,000 |
| Dec 24, 2025 | 186.90 | 186.90 | 183.00 | 186.00 | 186.00 | - | 5,000 |
| Dec 23, 2025 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | -1.01% | 5,000 |
| Dec 22, 2025 | 183.00 | 189.00 | 176.00 | 187.90 | 187.90 | 2.68% | 30,000 |
| Dec 19, 2025 | 183.70 | 184.95 | 181.00 | 183.00 | 183.00 | -0.54% | 8,000 |
| Dec 18, 2025 | 185.20 | 185.20 | 179.05 | 184.00 | 184.00 | -1.13% | 24,000 |
| Dec 17, 2025 | 187.00 | 187.45 | 186.10 | 186.10 | 186.10 | -1.06% | 6,000 |
| Dec 16, 2025 | 188.05 | 189.55 | 188.00 | 188.10 | 188.10 | -2.03% | 14,000 |
| Dec 15, 2025 | 189.90 | 195.95 | 187.10 | 192.00 | 192.00 | - | 14,000 |
| Dec 12, 2025 | 196.50 | 196.50 | 186.05 | 192.00 | 192.00 | -1.54% | 13,000 |
| Dec 11, 2025 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | -1.52% | 10,000 |
| Dec 10, 2025 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | -1.35% | 3,000 |
| Dec 9, 2025 | 192.50 | 200.70 | 185.35 | 200.70 | 200.70 | 2.92% | 45,000 |
| Dec 8, 2025 | 198.95 | 198.95 | 190.05 | 195.00 | 195.00 | -2.26% | 20,000 |
| Dec 5, 2025 | 200.50 | 200.50 | 196.00 | 199.50 | 199.50 | 0.81% | 7,000 |
| Dec 4, 2025 | 188.40 | 202.00 | 188.40 | 197.90 | 197.90 | 0.53% | 21,000 |
| Dec 3, 2025 | 202.00 | 202.00 | 195.00 | 196.85 | 196.85 | -2.40% | 35,000 |
| Dec 2, 2025 | 200.00 | 203.15 | 197.00 | 201.70 | 201.70 | 3.14% | 24,000 |
| Dec 1, 2025 | 190.00 | 197.00 | 190.00 | 195.55 | 195.55 | -2.03% | 26,000 |