Yatharth Hospital and Trauma Care Services Limited YATHARTH
NSE · India · Health Services
INR 1,035.00+2.50 (+0.24%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,033.70 | +0.12% | INR 1,012.00 | INR 1,059.00 | INR 1,012.00 | 508.89K |
| 2026-09-30 | INR 1,032.50 | -6.81% | INR 1,100.00 | INR 1,106.00 | INR 1,020.00 | 875.91K |
| 2026-09-29 | INR 1,108.00 | +0.69% | INR 1,091.00 | INR 1,117.50 | INR 1,085.00 | 309.23K |
| 2026-09-28 | INR 1,100.40 | -1.87% | INR 1,122.40 | INR 1,129.30 | INR 1,093.60 |
| 325.16K |
| 2026-09-25 | INR 1,121.40 | -3.08% | INR 1,162.30 | INR 1,162.30 | INR 1,117.20 | 304.84K |
| 2026-09-24 | INR 1,157.00 | -0.45% | INR 1,163.00 | INR 1,172.50 | INR 1,145.00 | 489.74K |
| 2026-09-23 | INR 1,162.20 | +2.93% | INR 1,132.00 | INR 1,170.00 | INR 1,123.90 | 551.29K |
| 2026-09-22 | INR 1,129.10 | +0.34% | INR 1,125.30 | INR 1,136.00 | INR 1,102.40 | 578.41K |
| 2026-09-21 | INR 1,125.30 | -1.25% | INR 1,139.50 | INR 1,147.50 | INR 1,112.90 | 558.83K |
| 2026-09-18 | INR 1,139.50 | +6.26% | INR 1,098.00 | INR 1,184.00 | INR 1,082.40 | 6.48M |
| 2026-09-17 | INR 1,072.40 | +9.17% | INR 987.00 | INR 1,083.80 | INR 985.10 | 3.68M |
| 2026-09-16 | INR 982.30 | +0.05% | INR 988.00 | INR 994.90 | INR 960.50 | 259.28K |
| 2026-09-15 | INR 981.80 | +1.60% | INR 1,000.00 | INR 1,024.00 | INR 972.00 | 693.78K |
| 2026-09-14 | INR 966.30 | 0.00% | INR 966.30 | INR 966.30 | INR 966.30 | 0 |
| 2026-09-11 | INR 966.30 | -1.12% | INR 971.10 | INR 975.90 | INR 960.90 | 128.51K |
| 2026-09-10 | INR 977.20 | -1.26% | INR 989.70 | INR 1,005.70 | INR 970.50 | 249.89K |
| 2026-09-09 | INR 989.70 | +2.04% | INR 971.00 | INR 995.60 | INR 971.00 | 233.44K |
| 2026-09-08 | INR 969.90 | -2.50% | INR 994.80 | INR 994.80 | INR 953.80 | 264.27K |
| 2026-09-07 | INR 994.80 | +0.37% | INR 995.00 | INR 1,019.00 | INR 985.60 | 357.06K |
| 2026-09-04 | INR 991.10 | +2.99% | INR 971.50 | INR 994.70 | INR 963.10 | 314.14K |
| 2026-09-03 | INR 962.30 | -0.43% | INR 967.00 | INR 972.20 | INR 955.00 | 139.36K |
| 2026-09-02 | INR 966.50 | -0.85% | INR 971.00 | INR 991.80 | INR 962.20 | 242.01K |
| 2026-09-01 | INR 974.80 | -2.70% | INR 1,003.00 | INR 1,003.90 | INR 962.80 | 373.08K |
| 2026-08-31 | INR 1,001.90 | +3.57% | INR 969.00 | INR 1,012.50 | INR 960.30 | 654.07K |
| 2026-08-28 | INR 967.40 | -0.58% | INR 979.00 | INR 1,024.85 | INR 956.30 | 1.38M |
| 2026-08-27 | INR 973.05 | +0.80% | INR 968.00 | INR 982.00 | INR 942.75 | 684.46K |
| 2026-08-26 | INR 965.30 | +4.58% | INR 925.00 | INR 972.00 | INR 918.00 | 683.12K |
| 2026-08-25 | INR 923.05 | +1.71% | INR 917.00 | INR 938.80 | INR 911.25 | 900.09K |
| 2026-08-24 | INR 907.55 | +6.13% | INR 857.25 | INR 916.90 | INR 852.25 | 1.16M |
| 2026-08-21 | INR 855.15 | +0.86% | INR 848.00 | INR 858.00 | INR 846.00 | 171.82K |
| 2026-08-20 | INR 847.85 | -0.53% | INR 849.60 | INR 859.00 | INR 844.00 | 193.40K |
| 2026-08-19 | INR 852.35 | -0.19% | INR 855.00 | INR 861.50 | INR 845.00 | 149.59K |
| 2026-08-18 | INR 854.00 | +1.32% | INR 838.70 | INR 859.80 | INR 838.00 | 218.45K |
| 2026-08-17 | INR 842.85 | -0.22% | INR 850.05 | INR 853.35 | INR 837.25 | 191.34K |
| 2026-08-14 | INR 844.70 | -0.05% | INR 845.10 | INR 849.90 | INR 824.00 | 286.09K |
| 2026-08-13 | INR 845.10 | -2.73% | INR 868.05 | INR 868.95 | INR 841.10 | 444.02K |
| 2026-08-12 | INR 868.85 | +0.36% | INR 862.60 | INR 880.00 | INR 856.05 | 431.38K |
| 2026-08-11 | INR 865.70 | -3.68% | INR 910.50 | INR 919.50 | INR 857.90 | 1.06M |
| 2026-08-10 | INR 898.75 | +3.25% | INR 874.40 | INR 918.00 | INR 872.05 | 1.06M |
| 2026-08-07 | INR 870.50 | -0.11% | INR 872.00 | INR 881.90 | INR 862.90 | 161.74K |
| 2026-08-06 | INR 871.45 | +1.53% | INR 855.00 | INR 877.00 | INR 850.70 | 342.88K |
| 2026-08-05 | INR 858.35 | +1.52% | INR 846.50 | INR 863.30 | INR 840.50 | 216.16K |
| 2026-08-04 | INR 845.50 | +1.38% | INR 833.95 | INR 849.50 | INR 831.75 | 221.74K |
| 2026-08-03 | INR 833.95 | +1.89% | INR 824.00 | INR 843.85 | INR 824.00 | 199.79K |
| 2026-07-31 | INR 818.45 | -0.92% | INR 826.90 | INR 832.95 | INR 815.20 | 157.51K |
| 2026-07-30 | INR 826.05 | -0.82% | INR 830.00 | INR 837.50 | INR 823.20 | 104.81K |
| 2026-07-29 | INR 832.90 | -0.13% | INR 838.05 | INR 844.80 | INR 830.20 | 105.54K |
| 2026-07-28 | INR 833.95 | -1.18% | INR 850.00 | INR 853.05 | INR 831.00 | 118.26K |
| 2026-07-27 | INR 843.90 | +0.61% | INR 843.05 | INR 868.55 | INR 838.80 | 234.67K |
| 2026-07-24 | INR 838.80 | -0.33% | INR 836.00 | INR 849.85 | INR 825.20 | 148.60K |
| 2026-07-23 | INR 841.60 | -1.14% | INR 853.00 | INR 858.20 | INR 838.20 | 194.09K |
| 2026-07-22 | INR 851.30 | -0.69% | INR 859.95 | INR 861.65 | INR 847.05 | 161.25K |
| 2026-07-21 | INR 857.20 | +0.98% | INR 852.00 | INR 863.00 | INR 847.60 | 124.57K |
| 2026-07-20 | INR 848.90 | +0.58% | INR 844.00 | INR 862.00 | INR 840.05 | 96.44K |
| 2026-07-17 | INR 844.00 | -1.78% | INR 857.00 | INR 858.95 | INR 840.00 | 109.97K |
| 2026-07-16 | INR 859.30 | +2.14% | INR 841.30 | INR 864.60 | INR 841.00 | 235.00K |
| 2026-07-15 | INR 841.30 | +1.46% | INR 823.45 | INR 845.85 | INR 823.45 | 131.23K |
| 2026-07-14 | INR 829.20 | -1.92% | INR 840.00 | INR 843.45 | INR 806.35 | 971.62K |
| 2026-07-13 | INR 845.45 | +1.89% | INR 825.00 | INR 848.80 | INR 824.00 | 277.37K |
| 2026-07-10 | INR 829.75 | +1.08% | INR 829.40 | INR 831.35 | INR 815.00 | 183.56K |
| 2026-07-09 | INR 820.90 | +2.03% | INR 812.50 | INR 827.90 | INR 805.60 | 199.07K |
| 2026-07-08 | INR 804.55 | -2.71% | INR 828.55 | INR 839.75 | INR 794.95 | 338.02K |
| 2026-07-07 | INR 827.00 | -1.85% | INR 847.05 | INR 857.30 | INR 822.00 | 223.33K |
| 2026-07-06 | INR 842.55 | -2.66% | INR 871.00 | INR 871.00 | INR 834.75 | 215.11K |
| 2026-07-03 | INR 865.55 | +0.34% | INR 869.60 | INR 883.40 | INR 850.70 | 470.10K |
| 2026-07-02 | INR 862.60 | +0.67% | INR 860.70 | INR 865.40 | INR 852.65 | 148.56K |
| 2026-07-01 | INR 856.85 | -0.20% | INR 860.00 | INR 872.35 | INR 855.00 | 242.55K |
| 2026-06-30 | INR 858.60 | +1.14% | INR 852.00 | INR 874.40 | INR 848.90 | 404.71K |
| 2026-06-29 | INR 848.90 | +1.42% | INR 832.90 | INR 855.25 | INR 832.90 | 287.84K |
| 2026-06-26 | INR 837.05 | 0.00% | INR 837.05 | INR 837.05 | INR 837.05 | 0 |
| 2026-06-25 | INR 837.05 | -2.33% | INR 866.00 | INR 866.00 | INR 835.00 | 164.44K |
| 2026-06-24 | INR 857.00 | +0.43% | INR 860.00 | INR 874.70 | INR 853.05 | 379.48K |
| 2026-06-23 | INR 853.30 | +0.16% | INR 852.70 | INR 866.00 | INR 841.95 | 455.64K |
| 2026-06-22 | INR 851.90 | +1.45% | INR 845.00 | INR 864.50 | INR 831.10 | 790.73K |
| 2026-06-19 | INR 839.75 | -0.64% | INR 845.15 | INR 850.00 | INR 834.95 | 291.65K |
| 2026-06-18 | INR 845.15 | +2.89% | INR 827.00 | INR 847.00 | INR 821.90 | 450.52K |
| 2026-06-17 | INR 821.40 | -0.82% | INR 828.15 | INR 846.00 | INR 818.90 | 370.27K |
| 2026-06-16 | INR 828.15 | -0.15% | INR 833.00 | INR 837.30 | INR 816.70 | 183.90K |
| 2026-06-15 | INR 829.40 | -1.23% | INR 853.00 | INR 853.00 | INR 820.10 | 382.10K |
| 2026-06-12 | INR 839.75 | +1.68% | INR 834.90 | INR 845.00 | INR 832.35 | 236.16K |
| 2026-06-11 | INR 825.85 | -0.51% | INR 828.00 | INR 836.80 | INR 816.45 | 152.29K |
| 2026-06-10 | INR 830.05 | -1.08% | INR 840.00 | INR 847.65 | INR 822.25 | 183.09K |
| 2026-06-09 | INR 839.10 | +2.71% | INR 820.95 | INR 841.00 | INR 820.95 | 312.02K |
| 2026-06-08 | INR 817.00 | +1.00% | INR 795.00 | INR 835.00 | INR 794.40 | 390.15K |
| 2026-06-05 | INR 808.90 | +0.15% | INR 810.00 | INR 819.95 | INR 806.00 | 156.02K |
| 2026-06-04 | INR 807.70 | -0.35% | INR 809.05 | INR 820.00 | INR 802.75 | 136.77K |
| 2026-06-03 | INR 810.50 | -0.30% | INR 812.00 | INR 815.00 | INR 802.55 | 175.22K |
| 2026-06-02 | INR 812.95 | +2.54% | INR 787.00 | INR 815.00 | INR 776.35 | 300.95K |
| 2026-06-01 | INR 792.85 | -0.46% | INR 807.95 | INR 814.85 | INR 790.00 | 254.24K |
| 2026-05-29 | INR 796.50 | -2.06% | INR 825.95 | INR 843.00 | INR 786.00 | 744.78K |