NSE - Delayed Quote
INR
Yatharth Hospital & Trauma Care Services Limited (YATHARTH.NS)
941.00
+14.10
(+1.52%)
At close: November 2 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
932.05
946.65
932.05
938.40
938.40
145,573
Oct 30, 2026
929.00
947.00
922.00
926.90
926.90
221,052
Oct 29, 2026
947.10
954.00
919.30
923.30
923.30
243,879
Oct 28, 2026
947.80
963.70
935.00
945.50
945.50
247,273
Oct 27, 2026
918.40
968.10
916.00
953.70
953.70
238,622
Oct 26, 2026
922.00
940.80
920.00
926.20
926.20
188,517
Oct 23, 2026
925.00
943.70
891.00
931.80
931.80
464,232
Oct 22, 2026
915.00
936.80
904.60
920.80
920.80
313,771
Oct 21, 2026
968.10
973.00
909.60
922.10
922.10
527,721
Oct 19, 2026
999.70
999.70
961.00
971.00
971.00
258,582
Oct 16, 2026
991.70
1,001.00
977.90
992.10
992.10
253,869
Oct 15, 2026
984.00
1,001.40
972.70
991.50
991.50
240,698
Oct 14, 2026
988.10
1,005.00
968.10
983.90
983.90
484,727
Oct 13, 2026
985.00
995.00
947.80
988.70
988.70
736,491
Oct 12, 2026
1,018.20
1,021.90
982.20
993.00
993.00
300,411
Oct 9, 2026
1,020.50
1,055.00
1,012.80
1,022.20
1,022.20
283,350
Oct 8, 2026
1,030.10
1,034.40
1,004.00
1,014.20
1,014.20
210,051
Oct 7, 2026
1,058.90
1,068.40
1,022.30
1,032.70
1,032.70
271,988
Oct 6, 2026
1,003.00
1,065.00
998.20
1,058.80
1,058.80
382,135
Oct 5, 2026
1,028.60
1,039.70
995.00
1,003.00
1,003.00
435,155
Oct 1, 2026
1,012.00
1,059.00
1,012.00
1,033.70
1,033.70
508,885
Sep 30, 2026
1,100.00
1,106.00
1,020.00
1,032.50
1,032.50
875,912
Sep 29, 2026
1,091.00
1,117.50
1,085.00
1,108.00
1,108.00
309,227
Sep 28, 2026
1,122.40
1,129.30
1,093.60
1,100.40
1,100.40
325,159
Sep 25, 2026
1,162.30
1,162.30
1,117.20
1,121.40
1,121.40
304,843
Sep 24, 2026
1,163.00
1,172.50
1,145.00
1,157.00
1,157.00
489,737
Sep 23, 2026
1,132.00
1,170.00
1,123.90
1,162.20
1,162.20
551,293
Sep 22, 2026
1,125.30
1,136.00
1,102.40
1,129.10
1,129.10
578,412
Sep 21, 2026
1,139.50
1,147.50
1,112.90
1,125.30
1,125.30
558,832
Sep 18, 2026
1,098.00
1,184.00
1,082.40
1,139.50
1,139.50
6,484,052
Sep 17, 2026
987.00
1,083.80
985.10
1,072.40
1,072.40
3,679,332
Sep 16, 2026
988.00
994.90
960.50
982.30
982.30
259,279
Sep 15, 2026
1,000.00
1,024.00
972.00
981.80
981.80
693,776
Sep 11, 2026
971.10
975.90
960.90
966.30
966.30
128,509
Sep 10, 2026
989.70
1,005.70
970.50
977.20
977.20
249,886
Sep 9, 2026
971.00
995.60
971.00
989.70
989.70
233,441
Sep 8, 2026
994.80
994.80
953.80
969.90
969.90
264,267
Sep 7, 2026
995.00
1,019.00
985.60
994.80
994.80
357,062
Sep 4, 2026
971.50
994.70
963.10
991.10
991.10
314,144
Sep 3, 2026
967.00
972.20
955.00
962.30
962.30
139,358
Sep 2, 2026
971.00
991.80
962.20
966.50
966.50
242,009
Sep 1, 2026
1,003.00
1,003.90
962.80
974.80
974.80
373,081
Aug 31, 2026
969.00
1,012.50
960.30
1,001.90
1,001.90
654,071
Aug 28, 2026
979.00
1,024.85
956.30
967.40
967.40
1,376,658
Aug 27, 2026
968.00
982.00
942.75
973.05
973.05
684,457
Aug 26, 2026
925.00
972.00
918.00
965.30
965.30
683,118
Aug 25, 2026
917.00
938.80
911.25
923.05
923.05
900,090
Aug 24, 2026
857.25
916.90
852.25
907.55
907.55
1,156,221
Aug 21, 2026
848.00
858.00
846.00
855.15
855.15
171,823
Aug 20, 2026
849.60
859.00
844.00
847.85
847.85
193,401
Aug 19, 2026
855.00
861.50
845.00
852.35
852.35
149,592
Aug 18, 2026
838.70
859.80
838.00
854.00
854.00
218,447
Aug 17, 2026
850.05
853.35
837.25
842.85
842.85
191,341
Aug 14, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
845.10
849.90
824.00
844.70
844.70
286,086
Aug 13, 2026
868.05
868.95
841.10
845.10
844.60
444,022
Aug 12, 2026
862.60
880.00
856.05
868.85
868.34
431,376
Aug 11, 2026
910.50
919.50
857.90
865.70
865.19
1,063,773
Aug 10, 2026
874.40
918.00
872.05
898.75
898.22
1,064,212
Aug 7, 2026
872.00
881.90
862.90
870.50
869.98
161,744
Aug 6, 2026
855.00
877.00
850.70
871.45
870.93
342,884
Aug 5, 2026
846.50
863.30
840.50
858.35
857.84
216,163
Aug 4, 2026
833.95
849.50
831.75
845.50
845.00
221,744
Aug 3, 2026
824.00
843.85
824.00
833.95
833.46
199,791
Jul 31, 2026
826.90
832.95
815.20
818.45
817.97
157,508
Jul 30, 2026
830.00
837.50
823.20
826.05
825.56
104,810
Jul 29, 2026
838.05
844.80
830.20
832.90
832.41
105,535
Jul 28, 2026
850.00
853.05
831.00
833.95
833.46
118,261
Jul 27, 2026
843.05
868.55
838.80
843.90
843.40
234,669
Jul 24, 2026
836.00
849.85
825.20
838.80
838.30
148,599
Jul 23, 2026
853.00
858.20
838.20
841.60
841.10
194,085
Jul 22, 2026
859.95
861.65
847.05
851.30
850.80
161,252
Jul 21, 2026
852.00
863.00
847.60
857.20
856.69
124,567
Jul 20, 2026
844.00
862.00
840.05
848.90
848.40
96,442
Jul 17, 2026
857.00
858.95
840.00
844.00
843.50
109,967
Jul 16, 2026
841.30
864.60
841.00
859.30
858.79
234,998
Jul 15, 2026
823.45
845.85
823.45
841.30
840.80
131,229
Jul 14, 2026
840.00
843.45
806.35
829.20
828.71
971,620
Jul 13, 2026
825.00
848.80
824.00
845.45
844.95
277,366
Jul 10, 2026
829.40
831.35
815.00
829.75
829.26
183,562
Jul 9, 2026
812.50
827.90
805.60
820.90
820.41
199,074
Jul 8, 2026
828.55
839.75
794.95
804.55
804.07
338,023
Jul 7, 2026
847.05
857.30
822.00
827.00
826.51
223,327
Jul 6, 2026
871.00
871.00
834.75
842.55
842.05
215,111
Jul 3, 2026
869.60
883.40
850.70
865.55
865.04
470,095
Jul 2, 2026
860.70
865.40
852.65
862.60
862.09
148,558
Jul 1, 2026
860.00
872.35
855.00
856.85
856.34
242,553
Jun 30, 2026
852.00
874.40
848.90
858.60
858.09
404,710
Jun 29, 2026
832.90
855.25
832.90
848.90
848.40
287,843
Jun 25, 2026
866.00
866.00
835.00
837.05
836.55
164,443
Jun 24, 2026
860.00
874.70
853.05
857.00
856.49
379,484
Jun 23, 2026
852.70
866.00
841.95
853.30
852.80
455,640
Jun 22, 2026
845.00
864.50
831.10
851.90
851.40
790,727
Jun 19, 2026
845.15
850.00
834.95
839.75
839.25
291,652
Jun 18, 2026
827.00
847.00
821.90
845.15
844.65
450,521
Jun 17, 2026
828.15
846.00
818.90
821.40
820.91
370,271
Jun 16, 2026
833.00
837.30
816.70
828.15
827.66
183,901
Jun 15, 2026
853.00
853.00
820.10
829.40
828.91
382,103
Jun 12, 2026
834.90
845.00
832.35
839.75
839.25
236,157
Jun 11, 2026
828.00
836.80
816.45
825.85
825.36
152,290
Jun 10, 2026
840.00
847.65
822.25
830.05
829.56
183,090
Jun 9, 2026
820.95
841.00
820.95
839.10
838.60
312,019
Jun 8, 2026
795.00
835.00
794.40
817.00
816.52
390,150
Jun 5, 2026
810.00
819.95
806.00
808.90
808.42
156,017
Jun 4, 2026
809.05
820.00
802.75
807.70
807.22
136,772
Jun 3, 2026
812.00
815.00
802.55
810.50
810.02
175,217
Jun 2, 2026
787.00
815.00
776.35
812.95
812.47
300,946
Jun 1, 2026
807.95
814.85
790.00
792.85
792.38
254,242
May 29, 2026
825.95
843.00
786.00
796.50
796.03
744,776
May 27, 2026
827.25
833.25
807.05
813.25
812.77
301,487
May 26, 2026
828.00
844.80
803.35
816.35
815.87
763,183
May 25, 2026
875.00
889.90
792.85
820.55
820.06
2,337,583
May 22, 2026
861.00
868.95
850.70
862.15
861.64
267,511
May 21, 2026
854.20
863.45
850.35
859.55
859.04
200,464
May 20, 2026
831.05
854.50
821.30
846.75
846.25
529,024
May 19, 2026
809.10
845.00
809.00
832.85
832.36
340,832
May 18, 2026
812.95
827.80
800.10
808.50
808.02
325,768
May 15, 2026
832.00
840.85
813.00
815.60
815.12
253,028
May 14, 2026
845.00
845.95
818.00
830.95
830.46
296,423
May 13, 2026
815.00
844.70
811.45
837.15
836.65
413,462
May 12, 2026
852.15
868.00
804.10
817.65
817.17
601,286
May 11, 2026
867.35
887.85
844.50
856.40
855.89
923,225
May 8, 2026
825.00
866.95
825.00
862.20
861.69
835,351
May 7, 2026
822.80
859.55
818.15
822.25
821.76
886,094
May 6, 2026
825.00
830.90
809.35
821.75
821.26
230,115
May 5, 2026
810.10
828.00
808.00
821.30
820.81
404,696
May 4, 2026
820.00
833.55
807.50
821.85
821.36
412,655
Apr 30, 2026
798.95
825.00
782.00
820.00
819.51
1,165,128
Apr 29, 2026
782.95
807.90
774.10
802.95
802.47
685,762
Apr 28, 2026
736.30
789.00
736.30
780.60
780.14
872,709
Apr 27, 2026
726.00
754.00
725.00
750.60
750.16
235,058
Apr 24, 2026
761.50
764.00
715.00
718.30
717.88
445,979
Apr 23, 2026
740.85
760.00
720.00
756.65
756.20
612,262
Apr 22, 2026
745.00
756.30
738.30
740.85
740.41
239,014
Apr 21, 2026
741.50
753.10
741.50
745.60
745.16
158,629
Apr 20, 2026
758.00
758.00
736.40
743.75
743.31
310,652
Apr 17, 2026
772.05
781.05
752.20
755.75
755.30
492,454
Apr 16, 2026
795.00
795.00
762.00
771.05
770.59
465,250
Apr 15, 2026
762.90
799.00
754.05
788.45
787.98
630,742
Apr 13, 2026
736.00
767.45
724.60
753.25
752.80
612,314
Apr 10, 2026
714.00
764.40
708.30
753.75
753.30
662,048
Apr 9, 2026
705.00
718.90
701.45
704.60
704.18
217,405
Apr 8, 2026
699.85
705.90
684.65
702.45
702.03
335,797
Apr 7, 2026
670.05
682.80
665.60
674.65
674.25
158,460
Apr 6, 2026
680.00
680.00
661.70
676.25
675.85
231,028
Apr 2, 2026
655.00
679.90
641.00
671.55
671.15
415,263
Apr 1, 2026
634.00
675.00
630.90
666.65
666.26
439,199
Mar 30, 2026
630.00
634.95
615.50
617.15
616.78
690,621
Mar 27, 2026
644.00
650.00
632.50
642.25
641.87
381,813
Mar 25, 2026
656.00
672.00
644.90
647.80
647.42
502,217
Mar 24, 2026
639.00
653.80
626.40
647.35
646.97
309,426
Mar 23, 2026
638.90
638.90
613.10
619.00
618.63
614,298
Mar 20, 2026
658.20
659.65
638.00
640.25
639.87
305,764
Mar 19, 2026
660.05
666.90
642.00
649.45
649.07
228,661
Mar 18, 2026
661.40
681.00
659.65
673.30
672.90
316,115
Mar 17, 2026
651.25
669.00
648.95
656.40
656.01
261,238
Mar 16, 2026
645.60
669.90
644.45
649.65
649.27
331,982
Mar 13, 2026
672.00
678.55
657.00
658.75
658.36
193,662
Mar 12, 2026
699.00
699.00
671.90
677.80
677.40
343,625
Mar 11, 2026
681.40
707.00
680.00
699.15
698.74
396,540
Mar 10, 2026
669.35
687.25
668.30
681.40
681.00
286,246
Mar 9, 2026
627.50
668.75
624.80
664.80
664.41
556,775
Mar 6, 2026
649.50
658.85
646.00
647.35
646.97
188,002
Mar 5, 2026
670.00
672.95
637.20
653.05
652.66
535,906
Mar 4, 2026
669.00
688.30
655.00
662.50
662.11
693,587
Mar 2, 2026
687.00
706.00
671.05
681.20
680.80
517,784
Feb 27, 2026
695.00
724.45
695.00
709.55
709.13
609,170
Feb 26, 2026
695.00
704.70
693.15
697.65
697.24
156,358
Feb 25, 2026
705.60
712.45
692.50
697.00
696.59
264,934
Feb 24, 2026
723.00
723.00
701.00
704.10
703.68
261,154
Feb 23, 2026
727.40
729.00
715.10
723.35
722.92
343,997
Feb 20, 2026
695.00
725.75
693.00
720.30
719.87
1,354,456
Feb 19, 2026
695.15
706.25
687.90
694.85
694.44
285,035
Feb 18, 2026
693.00
699.50
686.70
693.35
692.94
183,091
Feb 17, 2026
682.00
697.60
678.05
694.60
694.19
201,093
Feb 16, 2026
685.95
689.95
671.05
681.00
680.60
244,129
Feb 13, 2026
688.80
690.00
676.05
685.25
684.84
278,769
Feb 12, 2026
686.45
701.85
682.30
694.20
693.79
395,201
Feb 11, 2026
677.05
695.25
671.05
686.45
686.04
471,559
Feb 10, 2026
676.00
679.00
665.60
676.55
676.15
376,992
Feb 9, 2026
645.90
675.00
644.00
672.80
672.40
566,812
Feb 6, 2026
650.00
678.00
634.65
642.50
642.12
1,403,735
Feb 5, 2026
625.10
654.85
612.85
647.40
647.02
1,580,421
Feb 4, 2026
610.40
628.40
604.00
625.10
624.73
307,545
Feb 3, 2026
636.30
640.35
598.80
610.40
610.04
592,670
Feb 2, 2026
610.20
610.45
580.25
603.10
602.74
375,283
Jan 30, 2026
550.00
594.00
548.75
587.20
586.85
758,721
Jan 29, 2026
555.00
562.95
546.00
553.70
553.37
280,526
Jan 28, 2026
551.50
560.50
546.05
553.30
552.97
417,548
Jan 27, 2026
559.00
561.75
538.25
557.00
556.67
392,690
Jan 23, 2026
574.00
588.80
548.30
550.80
550.47
486,469
Jan 22, 2026
596.10
596.10
567.10
568.90
568.56
443,602
Jan 21, 2026
590.85
594.80
575.00
583.05
582.71
544,863
Jan 20, 2026
611.35
611.35
590.00
593.55
593.20
499,929
Jan 19, 2026
614.50
618.80
607.00
608.10
607.74
206,683
Jan 16, 2026
640.00
640.00
618.45
620.40
620.03
366,312
Jan 15, 2026
634.10
634.10
634.10
634.10
633.72
-
Jan 14, 2026
641.00
641.15
632.00
634.10
633.72
157,825
Jan 13, 2026
640.50
645.00
632.10
639.80
639.42
207,531
Jan 12, 2026
646.20
648.30
625.50
633.95
633.57
845,716
Jan 9, 2026
665.80
668.40
643.20
645.90
645.52
510,404
Jan 8, 2026
690.05
691.75
663.50
665.80
665.41
309,818
Jan 7, 2026
703.00
703.00
688.25
693.20
692.79
236,726
Jan 6, 2026
699.00
704.00
690.00
698.60
698.19
331,979
Jan 5, 2026
700.00
700.45
689.20
697.25
696.84
231,830
Jan 2, 2026
675.40
701.00
671.00
699.45
699.04
402,099
Jan 1, 2026
686.50
686.50
673.20
675.20
674.80
265,846
Dec 31, 2025
678.50
684.50
673.50
682.15
681.75
323,090
Dec 30, 2025
688.00
688.00
670.10
676.00
675.60
402,925
Dec 29, 2025
686.30
695.10
681.00
682.40
682.00
368,507
Dec 26, 2025
685.70
692.75
680.15
685.80
685.39
228,621
Dec 24, 2025
692.10
696.10
686.35
689.35
688.94
196,015
Dec 23, 2025
694.90
701.00
684.10
696.35
695.94
434,538
Dec 22, 2025
680.00
700.00
675.70
695.70
695.29
360,798
Dec 19, 2025
676.90
682.00
667.55
675.70
675.30
192,701
Dec 18, 2025
670.10
677.00
655.20
672.90
672.50
922,297
Dec 17, 2025
693.25
695.55
669.00
671.15
670.75
315,646
Dec 16, 2025
697.00
702.45
692.00
695.35
694.94
151,781
Dec 15, 2025
700.50
700.55
688.35
696.55
696.14
259,793
Dec 12, 2025
698.70
707.60
688.60
700.50
700.09
475,024
Dec 11, 2025
685.60
699.30
667.00
694.95
694.54
666,094
Dec 10, 2025
709.35
709.40
680.00
681.95
681.55
424,412
Dec 9, 2025
665.00
708.50
665.00
702.95
702.53
444,319
Dec 8, 2025
683.40
687.60
657.90
673.55
673.15
921,935
Dec 5, 2025
685.00
697.20
672.75
686.90
686.49
610,786
Dec 4, 2025
687.00
698.40
680.10
683.70
683.30
738,881
Dec 3, 2025
698.60
698.80
681.10
688.10
687.69
614,699
Dec 2, 2025
713.00
714.90
695.10
698.70
698.29
657,603
Dec 1, 2025
715.05
724.00
705.10
716.10
715.68
1,325,219
Nov 28, 2025
762.00
765.70
696.35
707.80
707.38
16,316,902
Nov 27, 2025
774.30
776.25
769.00
772.00
771.54
237,100
Nov 26, 2025
770.00
787.05
762.00
774.30
773.84
236,706
Nov 25, 2025
795.00
795.00
756.30
772.10
771.64
340,225
Nov 24, 2025
759.95
796.80
750.00
783.40
782.94
470,872
Nov 21, 2025
768.05
777.80
752.20
758.70
758.25
379,765
Nov 20, 2025
768.80
775.50
752.05
771.55
771.09
265,890
Nov 19, 2025
777.00
786.00
764.75
767.50
767.05
262,054
Nov 18, 2025
793.40
796.85
773.45
777.10
776.64
220,867
Nov 17, 2025
796.00
808.45
791.60
793.30
792.83
267,614
Nov 14, 2025
747.40
803.00
743.35
794.80
794.33
1,330,478
Nov 13, 2025
746.00
764.00
740.20
746.25
745.81
795,134
Nov 12, 2025
760.00
762.80
737.00
740.05
739.61
423,579
Nov 11, 2025
796.25
797.70
755.00
758.60
758.15
375,520
Nov 10, 2025
786.10
800.00
781.65
797.35
796.88
239,173
Nov 7, 2025
791.05
791.95
763.65
783.70
783.24
398,949
Nov 6, 2025
821.65
822.80
790.15
793.95
793.48
447,539
Nov 4, 2025
816.90
824.00
805.00
821.65
821.16
341,224
Nov 3, 2025
796.95
817.00
794.40
814.10
813.62
379,792
