Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India
· Delayed Price · Currency is INR 664.80
+17.45 (2.70%)
Mar 9, 2026, 3:29 PM IST
NSE:YATHARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 627.50 | 662.00 | 624.80 | 657.00 | - | 1.49% | 233,034 |
| Mar 6, 2026 | 649.50 | 658.85 | 646.00 | 647.35 | 647.35 | -0.87% | 188,002 |
| Mar 5, 2026 | 670.00 | 672.95 | 637.20 | 653.05 | 653.05 | -1.43% | 535,906 |
| Mar 4, 2026 | 669.00 | 688.30 | 655.00 | 662.50 | 662.50 | -2.75% | 693,587 |
| Mar 2, 2026 | 687.00 | 706.00 | 671.05 | 681.20 | 681.20 | -4.00% | 517,784 |
| Feb 27, 2026 | 695.00 | 724.45 | 695.00 | 709.55 | 709.55 | 1.71% | 609,170 |
| Feb 26, 2026 | 695.00 | 704.70 | 693.15 | 697.65 | 697.65 | 0.09% | 156,358 |
| Feb 25, 2026 | 705.60 | 712.45 | 692.50 | 697.00 | 697.00 | -1.01% | 264,934 |
| Feb 24, 2026 | 723.00 | 723.00 | 701.00 | 704.10 | 704.10 | -2.66% | 261,154 |
| Feb 23, 2026 | 727.40 | 729.00 | 715.10 | 723.35 | 723.35 | 0.42% | 343,997 |
| Feb 20, 2026 | 695.00 | 725.75 | 693.00 | 720.30 | 720.30 | 3.66% | 1,354,456 |
| Feb 19, 2026 | 695.15 | 706.25 | 687.90 | 694.85 | 694.85 | 0.22% | 285,035 |
| Feb 18, 2026 | 693.00 | 699.50 | 686.70 | 693.35 | 693.35 | -0.18% | 183,091 |
| Feb 17, 2026 | 682.00 | 697.60 | 678.05 | 694.60 | 694.60 | 2.00% | 201,093 |
| Feb 16, 2026 | 685.95 | 689.95 | 671.05 | 681.00 | 681.00 | -0.62% | 244,129 |
| Feb 13, 2026 | 688.80 | 690.00 | 676.05 | 685.25 | 685.25 | -1.29% | 278,769 |
| Feb 12, 2026 | 686.45 | 701.85 | 682.30 | 694.20 | 694.20 | 1.13% | 395,201 |
| Feb 11, 2026 | 677.05 | 695.25 | 671.05 | 686.45 | 686.45 | 1.46% | 471,559 |
| Feb 10, 2026 | 676.00 | 679.00 | 665.60 | 676.55 | 676.55 | 0.56% | 376,992 |
| Feb 9, 2026 | 645.90 | 675.00 | 644.00 | 672.80 | 672.80 | 4.72% | 566,812 |
| Feb 6, 2026 | 650.00 | 678.00 | 634.65 | 642.50 | 642.50 | -0.76% | 1,403,735 |
| Feb 5, 2026 | 625.10 | 654.85 | 612.85 | 647.40 | 647.40 | 3.57% | 1,580,421 |
| Feb 4, 2026 | 610.40 | 628.40 | 604.00 | 625.10 | 625.10 | 2.41% | 307,545 |
| Feb 3, 2026 | 636.30 | 640.35 | 598.80 | 610.40 | 610.40 | 1.21% | 592,670 |
| Feb 2, 2026 | 610.20 | 610.45 | 580.25 | 603.10 | 603.10 | -1.16% | 375,283 |
| Feb 1, 2026 | 591.80 | 619.00 | 585.10 | 610.15 | 610.15 | 3.91% | 407,727 |
| Jan 30, 2026 | 550.00 | 594.00 | 548.75 | 587.20 | 587.20 | 6.05% | 758,721 |
| Jan 29, 2026 | 555.00 | 562.95 | 546.00 | 553.70 | 553.70 | 0.07% | 280,526 |
| Jan 28, 2026 | 551.50 | 560.50 | 546.05 | 553.30 | 553.30 | -0.66% | 417,548 |
| Jan 27, 2026 | 559.00 | 561.75 | 538.25 | 557.00 | 557.00 | 1.13% | 392,690 |
| Jan 23, 2026 | 574.00 | 588.80 | 548.30 | 550.80 | 550.80 | -3.18% | 486,469 |
| Jan 22, 2026 | 596.10 | 596.10 | 567.10 | 568.90 | 568.90 | -2.43% | 443,602 |
| Jan 21, 2026 | 590.85 | 594.80 | 575.00 | 583.05 | 583.05 | -1.77% | 544,863 |
| Jan 20, 2026 | 611.35 | 611.35 | 590.00 | 593.55 | 593.55 | -2.39% | 499,929 |
| Jan 19, 2026 | 614.50 | 618.80 | 607.00 | 608.10 | 608.10 | -1.98% | 206,683 |
| Jan 16, 2026 | 640.00 | 640.00 | 618.45 | 620.40 | 620.40 | -2.16% | 366,312 |
| Jan 14, 2026 | 641.00 | 641.15 | 632.00 | 634.10 | 634.10 | -0.89% | 157,825 |
| Jan 13, 2026 | 640.50 | 645.00 | 632.10 | 639.80 | 639.80 | 0.92% | 207,531 |
| Jan 12, 2026 | 646.20 | 648.30 | 625.50 | 633.95 | 633.95 | -1.85% | 845,716 |
| Jan 9, 2026 | 665.80 | 668.40 | 643.20 | 645.90 | 645.90 | -2.99% | 510,404 |
| Jan 8, 2026 | 690.05 | 691.75 | 663.50 | 665.80 | 665.80 | -3.95% | 309,818 |
| Jan 7, 2026 | 703.00 | 703.00 | 688.25 | 693.20 | 693.20 | -0.77% | 236,726 |
| Jan 6, 2026 | 699.00 | 704.00 | 690.00 | 698.60 | 698.60 | 0.19% | 331,979 |
| Jan 5, 2026 | 700.00 | 700.45 | 689.20 | 697.25 | 697.25 | -0.31% | 231,830 |
| Jan 2, 2026 | 675.40 | 701.00 | 671.00 | 699.45 | 699.45 | 3.59% | 402,099 |
| Jan 1, 2026 | 686.50 | 686.50 | 673.20 | 675.20 | 675.20 | -1.02% | 265,846 |
| Dec 31, 2025 | 678.50 | 684.50 | 673.50 | 682.15 | 682.15 | 0.91% | 323,090 |
| Dec 30, 2025 | 688.00 | 688.00 | 670.10 | 676.00 | 676.00 | -0.94% | 402,925 |
| Dec 29, 2025 | 686.30 | 695.10 | 681.00 | 682.40 | 682.40 | -0.50% | 368,507 |
| Dec 26, 2025 | 685.70 | 692.75 | 680.15 | 685.80 | 685.80 | -0.51% | 228,621 |
| Dec 24, 2025 | 692.10 | 696.10 | 686.35 | 689.35 | 689.35 | -1.01% | 196,015 |
| Dec 23, 2025 | 694.90 | 701.00 | 684.10 | 696.35 | 696.35 | 0.09% | 434,538 |
| Dec 22, 2025 | 680.00 | 700.00 | 675.70 | 695.70 | 695.70 | 2.96% | 360,798 |
| Dec 19, 2025 | 676.90 | 682.00 | 667.55 | 675.70 | 675.70 | 0.42% | 192,701 |
| Dec 18, 2025 | 670.10 | 677.00 | 655.20 | 672.90 | 672.90 | 0.26% | 922,297 |
| Dec 17, 2025 | 693.25 | 695.55 | 669.00 | 671.15 | 671.15 | -3.48% | 315,646 |
| Dec 16, 2025 | 697.00 | 702.45 | 692.00 | 695.35 | 695.35 | -0.17% | 151,781 |
| Dec 15, 2025 | 700.50 | 700.55 | 688.35 | 696.55 | 696.55 | -0.56% | 259,793 |
| Dec 12, 2025 | 698.70 | 707.60 | 688.60 | 700.50 | 700.50 | 0.80% | 475,024 |
| Dec 11, 2025 | 685.60 | 699.30 | 667.00 | 694.95 | 694.95 | 1.91% | 666,094 |
| Dec 10, 2025 | 709.35 | 709.40 | 680.00 | 681.95 | 681.95 | -2.99% | 424,412 |
| Dec 9, 2025 | 665.00 | 708.50 | 665.00 | 702.95 | 702.95 | 4.36% | 444,319 |
| Dec 8, 2025 | 683.40 | 687.60 | 657.90 | 673.55 | 673.55 | -1.94% | 921,935 |
| Dec 5, 2025 | 685.00 | 697.20 | 672.75 | 686.90 | 686.90 | 0.47% | 610,786 |
| Dec 4, 2025 | 687.00 | 698.40 | 680.10 | 683.70 | 683.70 | -0.64% | 738,881 |
| Dec 3, 2025 | 698.60 | 698.80 | 681.10 | 688.10 | 688.10 | -1.52% | 614,699 |
| Dec 2, 2025 | 713.00 | 714.90 | 695.10 | 698.70 | 698.70 | -2.43% | 657,603 |
| Dec 1, 2025 | 715.05 | 724.00 | 705.10 | 716.10 | 716.10 | 1.17% | 1,325,219 |
| Nov 28, 2025 | 762.00 | 765.70 | 696.35 | 707.80 | 707.80 | -8.32% | 16,316,900 |
| Nov 27, 2025 | 774.30 | 776.25 | 769.00 | 772.00 | 772.00 | -0.30% | 237,100 |
| Nov 26, 2025 | 770.00 | 787.05 | 762.00 | 774.30 | 774.30 | 0.28% | 236,706 |
| Nov 25, 2025 | 795.00 | 795.00 | 756.30 | 772.10 | 772.10 | -1.44% | 340,225 |
| Nov 24, 2025 | 759.95 | 796.80 | 750.00 | 783.40 | 783.40 | 3.26% | 470,872 |
| Nov 21, 2025 | 768.05 | 777.80 | 752.20 | 758.70 | 758.70 | -1.67% | 379,765 |
| Nov 20, 2025 | 768.80 | 775.50 | 752.05 | 771.55 | 771.55 | 0.53% | 265,890 |
| Nov 19, 2025 | 777.00 | 786.00 | 764.75 | 767.50 | 767.50 | -1.24% | 262,054 |
| Nov 18, 2025 | 793.40 | 796.85 | 773.45 | 777.10 | 777.10 | -2.04% | 220,867 |
| Nov 17, 2025 | 796.00 | 808.45 | 791.60 | 793.30 | 793.30 | -0.19% | 267,614 |
| Nov 14, 2025 | 747.40 | 803.00 | 743.35 | 794.80 | 794.80 | 6.51% | 1,330,478 |
| Nov 13, 2025 | 746.00 | 764.00 | 740.20 | 746.25 | 746.25 | 0.84% | 795,134 |
| Nov 12, 2025 | 760.00 | 762.80 | 737.00 | 740.05 | 740.05 | -2.45% | 423,579 |
| Nov 11, 2025 | 796.25 | 797.70 | 755.00 | 758.60 | 758.60 | -4.86% | 375,520 |
| Nov 10, 2025 | 786.10 | 800.00 | 781.65 | 797.35 | 797.35 | 1.74% | 239,173 |
| Nov 7, 2025 | 791.05 | 791.95 | 763.65 | 783.70 | 783.70 | -1.29% | 398,949 |
| Nov 6, 2025 | 821.65 | 822.80 | 790.15 | 793.95 | 793.95 | -3.37% | 447,539 |
| Nov 4, 2025 | 816.90 | 824.00 | 805.00 | 821.65 | 821.65 | 0.93% | 341,224 |
| Nov 3, 2025 | 796.95 | 817.00 | 794.40 | 814.10 | 814.10 | 2.24% | 379,792 |
| Oct 31, 2025 | 786.60 | 819.90 | 786.30 | 796.25 | 796.25 | 1.03% | 415,398 |
| Oct 30, 2025 | 796.90 | 797.20 | 786.00 | 788.10 | 788.10 | -0.95% | 149,263 |
| Oct 29, 2025 | 804.45 | 806.00 | 789.60 | 795.65 | 795.65 | -0.44% | 154,309 |
| Oct 28, 2025 | 792.30 | 806.00 | 779.00 | 799.15 | 799.15 | 0.86% | 269,856 |
| Oct 27, 2025 | 804.00 | 814.30 | 786.55 | 792.30 | 792.30 | -0.88% | 371,461 |
| Oct 24, 2025 | 807.10 | 813.90 | 790.75 | 799.35 | 799.35 | -0.84% | 269,237 |
| Oct 23, 2025 | 835.00 | 835.00 | 801.20 | 806.10 | 806.10 | -2.62% | 297,547 |
| Oct 21, 2025 | 835.00 | 835.00 | 823.65 | 827.80 | 827.80 | 0.58% | 89,286 |
| Oct 20, 2025 | 817.35 | 824.90 | 807.85 | 823.00 | 823.00 | 1.52% | 237,008 |
| Oct 17, 2025 | 818.15 | 821.70 | 802.05 | 810.70 | 810.70 | -0.63% | 332,190 |
| Oct 16, 2025 | 818.50 | 839.20 | 811.10 | 815.80 | 815.80 | 0.43% | 627,580 |
| Oct 15, 2025 | 825.00 | 833.00 | 805.15 | 812.30 | 812.30 | -0.19% | 662,521 |
| Oct 14, 2025 | 810.00 | 819.00 | 803.10 | 813.85 | 813.85 | 0.33% | 419,834 |