Yatharth Hospital & Trauma Care Services Limited (NSE:YATHARTH)
India
· Delayed Price · Currency is INR 780.45
-0.15 (-0.02%)
Apr 29, 2026, 11:50 AM IST
NSE:YATHARTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 672.00 | 678.55 | 657.00 | 658.75 | 658.75 | -2.81% | 193,662 |
| Mar 12, 2026 | 699.00 | 699.00 | 671.90 | 677.80 | 677.80 | -3.05% | 343,625 |
| Mar 11, 2026 | 681.40 | 707.00 | 680.00 | 699.15 | 699.15 | 2.60% | 396,540 |
| Mar 10, 2026 | 669.35 | 687.25 | 668.30 | 681.40 | 681.40 | 2.50% | 286,246 |
| Mar 9, 2026 | 627.50 | 668.75 | 624.80 | 664.80 | 664.80 | 2.70% | 556,775 |
| 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 |