NSE - Delayed Quote INR
Yatharth Hospital & Trauma Care Services Limited (YATHARTH.NS)
501.20
-8.80
(-1.73%)
At close: 3:29:56 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 509.00 | 511.85 | 500.75 | 501.20 | 501.20 | 225,763 |
| Apr 23, 2025 | 514.10 | 522.70 | 502.30 | 510.00 | 510.00 | 257,846 |
| Apr 22, 2025 | 513.50 | 524.25 | 505.55 | 514.10 | 514.10 | 327,130 |
| Apr 21, 2025 | 509.00 | 529.75 | 506.85 | 513.60 | 513.60 | 657,926 |
| Apr 17, 2025 | 505.00 | 510.00 | 492.75 | 508.05 | 508.05 | 364,892 |
| Apr 16, 2025 | 485.00 | 512.70 | 482.05 | 505.65 | 505.65 | 991,095 |
| Apr 15, 2025 | 461.40 | 490.00 | 458.80 | 484.85 | 484.85 | 867,594 |
| Apr 11, 2025 | 459.00 | 461.00 | 450.05 | 453.25 | 453.25 | 249,370 |
| Apr 9, 2025 | 450.10 | 451.45 | 438.00 | 444.50 | 444.50 | 248,739 |
| Apr 8, 2025 | 450.20 | 455.20 | 439.85 | 452.05 | 452.05 | 292,374 |
| Apr 7, 2025 | 400.00 | 447.20 | 400.00 | 438.25 | 438.25 | 622,979 |
| Apr 4, 2025 | 466.40 | 466.40 | 443.15 | 451.75 | 451.75 | 514,167 |
| Apr 3, 2025 | 425.50 | 471.65 | 425.50 | 466.45 | 466.45 | 871,735 |
| Apr 2, 2025 | 426.00 | 436.95 | 419.05 | 434.30 | 434.30 | 243,703 |
| Apr 1, 2025 | 425.10 | 431.65 | 420.00 | 426.65 | 426.65 | 318,662 |
| Mar 28, 2025 | 424.00 | 432.55 | 419.40 | 424.70 | 424.70 | 331,244 |
| Mar 27, 2025 | 422.00 | 424.80 | 412.35 | 422.35 | 422.35 | 509,461 |
| Mar 26, 2025 | 414.05 | 420.20 | 406.60 | 417.20 | 417.20 | 461,216 |
| Mar 25, 2025 | 436.80 | 438.10 | 412.00 | 414.05 | 414.05 | 459,958 |
| Mar 24, 2025 | 435.45 | 442.35 | 430.40 | 434.85 | 434.85 | 446,594 |
| Mar 21, 2025 | 422.00 | 441.00 | 415.50 | 431.20 | 431.20 | 691,051 |
| Mar 20, 2025 | 408.75 | 425.40 | 397.20 | 422.95 | 422.95 | 702,435 |
| Mar 19, 2025 | 395.00 | 405.50 | 392.75 | 402.70 | 402.70 | 407,747 |
| Mar 18, 2025 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| Mar 17, 2025 | 374.45 | 376.20 | 365.65 | 371.20 | 371.20 | 323,762 |
| Mar 13, 2025 | 372.50 | 375.20 | 368.00 | 370.80 | 370.80 | 923,631 |
| Mar 12, 2025 | 375.00 | 376.95 | 368.20 | 371.20 | 371.20 | 370,848 |
| Mar 11, 2025 | 365.00 | 380.35 | 360.05 | 375.50 | 375.50 | 987,865 |
| Mar 10, 2025 | 394.95 | 395.70 | 362.80 | 368.75 | 368.75 | 1,043,168 |
| Mar 7, 2025 | 386.05 | 397.65 | 381.70 | 390.85 | 390.85 | 430,136 |
| Mar 6, 2025 | 382.50 | 388.70 | 374.00 | 386.10 | 386.10 | 458,498 |
| Mar 5, 2025 | 366.00 | 375.90 | 365.50 | 371.00 | 371.00 | 445,421 |
| Mar 4, 2025 | 358.00 | 372.70 | 353.00 | 365.90 | 365.90 | 516,355 |
| Mar 3, 2025 | 367.95 | 368.00 | 345.60 | 360.00 | 360.00 | 559,270 |
| Feb 28, 2025 | 370.00 | 374.80 | 356.45 | 358.85 | 358.85 | 534,612 |
| Feb 27, 2025 | 384.15 | 384.15 | 370.70 | 376.15 | 376.15 | 281,383 |
| Feb 25, 2025 | 376.70 | 385.80 | 376.00 | 381.55 | 381.55 | 296,938 |
| Feb 24, 2025 | 384.90 | 384.90 | 372.35 | 380.75 | 380.75 | 374,581 |
| Feb 21, 2025 | 391.25 | 396.40 | 383.50 | 384.90 | 384.90 | 232,157 |
| Feb 20, 2025 | 386.05 | 392.20 | 377.10 | 390.30 | 390.30 | 473,496 |
| Feb 19, 2025 | 377.90 | 389.05 | 370.05 | 385.30 | 385.30 | 595,278 |
| Feb 18, 2025 | 394.95 | 395.00 | 375.00 | 377.70 | 377.70 | 592,583 |
| Feb 17, 2025 | 401.90 | 401.90 | 383.60 | 393.45 | 393.45 | 556,800 |
| Feb 14, 2025 | 419.20 | 419.20 | 395.10 | 401.95 | 401.95 | 414,904 |
| Feb 13, 2025 | 414.50 | 419.00 | 411.00 | 414.40 | 414.40 | 209,620 |
| Feb 12, 2025 | 401.50 | 418.45 | 390.35 | 414.50 | 414.50 | 481,090 |
| Feb 11, 2025 | 414.80 | 414.80 | 399.20 | 407.40 | 407.40 | 553,913 |
| Feb 10, 2025 | 431.00 | 432.75 | 407.10 | 414.90 | 414.90 | 935,550 |
| Feb 7, 2025 | 432.55 | 443.45 | 426.00 | 428.55 | 428.55 | 404,323 |
| Feb 6, 2025 | 444.95 | 453.75 | 432.65 | 444.55 | 444.55 | 517,163 |
| Feb 5, 2025 | 429.75 | 444.00 | 426.10 | 441.20 | 441.20 | 591,005 |
| Feb 4, 2025 | 427.00 | 427.45 | 413.00 | 423.55 | 423.55 | 332,734 |
| Feb 3, 2025 | 435.20 | 437.95 | 414.95 | 418.85 | 418.85 | 392,592 |
| Feb 1, 2025 | 431.70 | 439.60 | 417.10 | 435.20 | 435.20 | 446,583 |
| Jan 31, 2025 | 416.05 | 435.50 | 416.05 | 426.80 | 426.80 | 630,559 |
| Jan 30, 2025 | 415.40 | 431.85 | 402.00 | 424.85 | 424.85 | 900,143 |
| Jan 29, 2025 | 405.15 | 412.90 | 392.55 | 409.35 | 409.35 | 1,429,669 |
| Jan 28, 2025 | 412.00 | 427.40 | 400.50 | 412.85 | 412.85 | 1,005,718 |
| Jan 27, 2025 | 437.05 | 437.45 | 411.00 | 424.10 | 424.10 | 860,244 |
| Jan 24, 2025 | 455.00 | 459.80 | 434.40 | 442.90 | 442.90 | 689,655 |
| Jan 23, 2025 | 440.00 | 455.30 | 436.55 | 452.30 | 452.30 | 1,142,618 |
| Jan 22, 2025 | 429.65 | 436.55 | 418.50 | 431.75 | 431.75 | 1,040,006 |
| Jan 21, 2025 | 439.95 | 441.10 | 407.15 | 425.95 | 425.95 | 2,149,932 |
| Jan 20, 2025 | 446.95 | 451.25 | 434.25 | 438.45 | 438.45 | 1,976,536 |
| Jan 17, 2025 | 455.00 | 463.90 | 437.95 | 440.55 | 440.55 | 1,929,056 |
| Jan 16, 2025 | 490.00 | 494.00 | 438.30 | 457.10 | 457.10 | 4,116,176 |
| Jan 15, 2025 | 493.45 | 501.00 | 482.85 | 486.10 | 486.10 | 402,791 |
| Jan 14, 2025 | 495.00 | 509.50 | 482.85 | 486.85 | 486.85 | 550,152 |
| Jan 13, 2025 | 509.00 | 511.20 | 489.70 | 495.00 | 495.00 | 565,380 |
| Jan 10, 2025 | 528.80 | 529.05 | 510.00 | 512.65 | 512.65 | 617,039 |
| Jan 9, 2025 | 542.50 | 542.50 | 525.00 | 528.80 | 528.80 | 369,031 |
| Jan 8, 2025 | 550.55 | 550.55 | 538.15 | 540.50 | 540.50 | 440,502 |
| Jan 7, 2025 | 562.65 | 566.10 | 545.45 | 551.85 | 551.85 | 360,844 |
| Jan 6, 2025 | 570.90 | 572.15 | 550.05 | 555.50 | 555.50 | 575,421 |
| Jan 3, 2025 | 581.70 | 581.70 | 565.50 | 567.90 | 567.90 | 194,894 |
| Jan 2, 2025 | 583.65 | 583.65 | 572.20 | 577.90 | 577.90 | 281,157 |
| Jan 1, 2025 | 570.00 | 587.50 | 563.15 | 579.15 | 579.15 | 332,033 |
| Dec 31, 2024 | 560.75 | 570.00 | 546.00 | 566.65 | 566.65 | 540,229 |
| Dec 30, 2024 | 589.30 | 599.80 | 555.85 | 557.90 | 557.90 | 899,164 |
| Dec 27, 2024 | 600.05 | 604.90 | 582.05 | 589.30 | 589.30 | 470,134 |
| Dec 26, 2024 | 624.00 | 624.00 | 595.55 | 600.00 | 600.00 | 212,538 |
| Dec 24, 2024 | 624.50 | 633.45 | 607.80 | 618.95 | 618.95 | 277,645 |
| Dec 23, 2024 | 628.25 | 641.35 | 616.05 | 618.45 | 618.45 | 397,009 |
| Dec 20, 2024 | 638.20 | 647.00 | 621.30 | 627.85 | 627.85 | 591,070 |
| Dec 19, 2024 | 614.00 | 635.80 | 595.00 | 632.00 | 632.00 | 887,257 |
| Dec 18, 2024 | 589.90 | 619.00 | 585.00 | 614.00 | 614.00 | 612,287 |
| Dec 17, 2024 | 610.25 | 618.80 | 603.00 | 605.05 | 605.05 | 163,674 |
| Dec 16, 2024 | 613.20 | 622.00 | 606.95 | 615.55 | 615.55 | 323,370 |
| Dec 13, 2024 | 620.75 | 621.90 | 606.30 | 613.20 | 613.20 | 206,495 |
| Dec 12, 2024 | 629.95 | 633.55 | 620.10 | 622.35 | 622.35 | 147,404 |
| Dec 11, 2024 | 625.00 | 637.00 | 623.00 | 628.95 | 628.95 | 329,828 |
| Dec 10, 2024 | 634.85 | 634.85 | 617.25 | 627.45 | 627.45 | 294,281 |
| Dec 9, 2024 | 653.35 | 660.80 | 626.50 | 628.30 | 628.30 | 534,436 |
| Dec 6, 2024 | 620.00 | 666.00 | 618.80 | 653.35 | 653.35 | 806,532 |
| Dec 5, 2024 | 620.00 | 627.00 | 615.00 | 618.85 | 618.85 | 310,297 |
| Dec 4, 2024 | 620.00 | 620.00 | 609.00 | 617.35 | 617.35 | 204,941 |
| Dec 3, 2024 | 614.00 | 618.90 | 608.00 | 616.65 | 616.65 | 219,534 |
| Dec 2, 2024 | 594.65 | 615.00 | 594.65 | 610.05 | 610.05 | 259,049 |
| Nov 29, 2024 | 599.00 | 605.95 | 588.55 | 594.65 | 594.65 | 194,917 |
| Nov 28, 2024 | 600.40 | 608.80 | 596.90 | 599.20 | 599.20 | 181,359 |
| Nov 27, 2024 | 606.90 | 617.50 | 595.95 | 600.40 | 600.40 | 281,677 |
| Nov 26, 2024 | 609.65 | 615.40 | 603.10 | 604.60 | 604.60 | 169,816 |
| Nov 25, 2024 | 625.00 | 625.00 | 604.00 | 606.75 | 606.75 | 186,289 |
| Nov 22, 2024 | 610.05 | 620.00 | 605.70 | 612.05 | 612.05 | 225,558 |
| Nov 21, 2024 | 603.55 | 613.00 | 598.00 | 610.35 | 610.35 | 189,253 |
| Nov 19, 2024 | 610.00 | 619.95 | 601.95 | 605.95 | 605.95 | 293,792 |
| Nov 18, 2024 | 605.00 | 613.45 | 596.10 | 605.20 | 605.20 | 263,746 |
| Nov 14, 2024 | 586.35 | 615.70 | 583.45 | 609.65 | 609.65 | 328,912 |
| Nov 13, 2024 | 615.45 | 617.20 | 581.00 | 585.05 | 585.05 | 448,946 |
| Nov 12, 2024 | 619.95 | 632.00 | 609.00 | 613.00 | 613.00 | 446,444 |
| Nov 11, 2024 | 609.70 | 632.20 | 597.45 | 612.75 | 612.75 | 427,359 |
| Nov 8, 2024 | 644.90 | 644.90 | 606.30 | 610.95 | 610.95 | 962,805 |
| Nov 7, 2024 | 671.00 | 682.95 | 650.55 | 657.10 | 657.10 | 367,149 |
| Nov 6, 2024 | 668.05 | 682.45 | 663.65 | 668.20 | 668.20 | 223,890 |
| Nov 5, 2024 | 684.70 | 684.70 | 669.00 | 672.05 | 672.05 | 226,968 |
| Nov 4, 2024 | 684.55 | 693.00 | 659.05 | 685.95 | 685.95 | 396,684 |
| Nov 1, 2024 | 664.85 | 681.00 | 664.85 | 677.85 | 677.85 | 116,677 |
| Oct 31, 2024 | 674.80 | 688.00 | 653.00 | 659.05 | 659.05 | 517,235 |
| Oct 30, 2024 | 664.00 | 688.00 | 662.45 | 671.00 | 671.00 | 448,722 |
| Oct 29, 2024 | 672.95 | 672.95 | 648.00 | 659.00 | 659.00 | 209,097 |
| Oct 28, 2024 | 656.65 | 676.20 | 642.70 | 666.15 | 666.15 | 423,134 |
| Oct 25, 2024 | 640.05 | 667.20 | 634.50 | 649.65 | 649.65 | 944,311 |
| Oct 24, 2024 | 636.00 | 648.80 | 620.10 | 640.35 | 640.35 | 443,663 |
| Oct 23, 2024 | 580.80 | 633.00 | 580.00 | 618.70 | 618.70 | 408,915 |
| Oct 22, 2024 | 616.00 | 620.55 | 582.95 | 589.80 | 589.80 | 386,223 |
| Oct 21, 2024 | 630.55 | 638.70 | 614.95 | 619.35 | 619.35 | 208,294 |
| Oct 18, 2024 | 617.50 | 641.85 | 604.55 | 630.45 | 630.45 | 278,318 |
| Oct 17, 2024 | 657.75 | 657.75 | 613.20 | 625.75 | 625.75 | 409,518 |
| Oct 16, 2024 | 626.45 | 663.00 | 624.90 | 654.40 | 654.40 | 490,241 |
| Oct 15, 2024 | 636.50 | 640.00 | 627.50 | 630.20 | 630.20 | 337,112 |
| Oct 14, 2024 | 630.00 | 640.30 | 616.60 | 636.00 | 636.00 | 490,121 |
| Oct 11, 2024 | 601.00 | 632.20 | 598.40 | 628.25 | 628.25 | 1,306,767 |
| Oct 10, 2024 | 570.95 | 595.00 | 562.10 | 591.90 | 591.90 | 535,949 |
| Oct 9, 2024 | 560.00 | 574.95 | 558.30 | 568.85 | 568.85 | 255,277 |
| Oct 8, 2024 | 536.95 | 573.90 | 534.95 | 562.00 | 562.00 | 259,650 |
| Oct 7, 2024 | 559.85 | 560.00 | 525.05 | 534.35 | 534.35 | 327,802 |
| Oct 4, 2024 | 556.60 | 562.55 | 543.10 | 552.45 | 552.45 | 221,576 |
| Oct 3, 2024 | 547.05 | 560.00 | 541.40 | 557.00 | 557.00 | 387,254 |
| Oct 1, 2024 | 573.00 | 575.35 | 561.10 | 563.90 | 563.90 | 223,336 |
| Sep 30, 2024 | 570.60 | 577.70 | 558.85 | 568.10 | 568.10 | 290,775 |
| Sep 27, 2024 | 572.60 | 582.00 | 566.15 | 571.55 | 571.55 | 369,518 |
| Sep 26, 2024 | 566.95 | 572.70 | 551.00 | 565.45 | 565.45 | 631,377 |
| Sep 25, 2024 | 595.00 | 595.00 | 562.55 | 567.70 | 567.70 | 392,699 |
| Sep 24, 2024 | 575.30 | 589.00 | 569.75 | 576.00 | 576.00 | 615,908 |
| Sep 23, 2024 | 570.00 | 586.45 | 561.20 | 572.95 | 572.95 | 643,642 |
| Sep 20, 2024 | 538.00 | 568.00 | 533.60 | 559.95 | 559.95 | 813,675 |
| Sep 19, 2024 | 547.00 | 550.65 | 531.20 | 534.80 | 534.80 | 416,750 |
| Sep 18, 2024 | 556.50 | 563.00 | 535.10 | 540.60 | 540.60 | 784,229 |
| Sep 17, 2024 | 556.90 | 563.80 | 541.35 | 547.00 | 547.00 | 675,886 |
| Sep 16, 2024 | 582.10 | 582.10 | 555.05 | 556.80 | 556.80 | 637,003 |
| Sep 13, 2024 | 580.70 | 597.00 | 574.05 | 582.25 | 582.25 | 1,409,959 |
| Sep 12, 2024 | 535.00 | 572.30 | 530.95 | 568.30 | 568.30 | 1,910,054 |
| Sep 11, 2024 | 529.00 | 535.70 | 521.30 | 525.15 | 525.15 | 243,283 |
| Sep 10, 2024 | 511.95 | 531.25 | 511.95 | 527.85 | 527.85 | 261,491 |
| Sep 9, 2024 | 527.00 | 529.75 | 508.10 | 511.75 | 511.75 | 142,281 |
| Sep 6, 2024 | 528.05 | 538.95 | 518.25 | 523.30 | 523.30 | 244,842 |
| Sep 5, 2024 | 520.00 | 525.70 | 512.65 | 520.40 | 520.40 | 237,211 |
| Sep 4, 2024 | 510.00 | 524.80 | 510.00 | 518.05 | 518.05 | 388,428 |
| Sep 3, 2024 | 516.25 | 529.50 | 509.10 | 515.80 | 515.80 | 212,685 |
| Sep 2, 2024 | 524.20 | 530.20 | 518.10 | 520.35 | 520.35 | 254,759 |
| Aug 30, 2024 | 533.00 | 533.95 | 523.00 | 523.90 | 523.90 | 171,114 |
| Aug 29, 2024 | 529.85 | 536.90 | 520.05 | 526.75 | 526.75 | 247,934 |
| Aug 28, 2024 | 535.40 | 538.75 | 527.45 | 528.45 | 528.45 | 278,178 |
| Aug 27, 2024 | 513.95 | 543.95 | 513.95 | 536.10 | 536.10 | 974,497 |
| Aug 26, 2024 | 535.00 | 535.85 | 510.50 | 513.05 | 513.05 | 398,586 |
| Aug 23, 2024 | 508.00 | 529.30 | 502.55 | 517.65 | 517.65 | 1,216,424 |
| Aug 22, 2024 | 498.05 | 513.40 | 487.10 | 500.85 | 500.85 | 843,811 |
| Aug 21, 2024 | 478.95 | 498.00 | 471.65 | 493.95 | 493.95 | 435,343 |
| Aug 20, 2024 | 481.00 | 484.80 | 470.25 | 476.40 | 476.40 | 628,561 |
| Aug 19, 2024 | 470.00 | 488.70 | 462.70 | 481.35 | 481.35 | 1,119,064 |
| Aug 16, 2024 | 457.50 | 460.35 | 447.05 | 459.80 | 459.80 | 191,747 |
| Aug 14, 2024 | 449.00 | 464.30 | 441.95 | 446.05 | 446.05 | 430,744 |
| Aug 13, 2024 | 460.00 | 461.20 | 440.00 | 442.20 | 442.20 | 151,082 |
| Aug 12, 2024 | 447.95 | 460.00 | 430.95 | 456.20 | 456.20 | 341,511 |
| Aug 9, 2024 | 452.00 | 452.00 | 442.60 | 447.80 | 447.80 | 203,354 |
| Aug 8, 2024 | 439.00 | 449.35 | 438.55 | 445.25 | 445.25 | 131,416 |
| Aug 7, 2024 | 446.00 | 447.80 | 436.45 | 441.85 | 441.85 | 232,478 |
| Aug 6, 2024 | 435.00 | 444.90 | 429.05 | 435.15 | 435.15 | 140,335 |
| Aug 5, 2024 | 431.30 | 440.95 | 426.30 | 428.40 | 428.40 | 276,909 |
| Aug 2, 2024 | 450.00 | 454.15 | 444.85 | 448.55 | 448.55 | 76,871 |
| Aug 1, 2024 | 463.90 | 463.90 | 449.05 | 454.35 | 454.35 | 110,784 |
| Jul 31, 2024 | 469.80 | 469.80 | 455.10 | 458.80 | 458.80 | 149,321 |
| Jul 30, 2024 | 469.90 | 473.90 | 462.20 | 464.70 | 464.70 | 258,018 |
| Jul 29, 2024 | 474.90 | 480.00 | 459.75 | 464.50 | 464.50 | 350,623 |
| Jul 26, 2024 | 447.70 | 464.95 | 447.70 | 462.25 | 462.25 | 274,453 |
| Jul 25, 2024 | 440.00 | 455.00 | 437.50 | 447.70 | 447.70 | 282,383 |
| Jul 24, 2024 | 447.00 | 448.00 | 437.55 | 440.30 | 440.30 | 109,237 |
| Jul 23, 2024 | 432.00 | 445.45 | 421.55 | 443.10 | 443.10 | 373,710 |
| Jul 22, 2024 | 432.00 | 437.90 | 431.15 | 435.50 | 435.50 | 61,161 |
| Jul 19, 2024 | 443.00 | 443.00 | 432.95 | 435.20 | 435.20 | 118,706 |
| Jul 18, 2024 | 445.00 | 447.95 | 435.00 | 440.00 | 440.00 | 176,355 |
| Jul 16, 2024 | 436.00 | 451.75 | 433.35 | 437.90 | 437.90 | 401,908 |
| Jul 15, 2024 | 433.00 | 437.45 | 428.00 | 434.85 | 434.85 | 157,005 |
| Jul 12, 2024 | 442.70 | 442.70 | 427.20 | 429.80 | 429.80 | 485,091 |
| Jul 11, 2024 | 430.90 | 435.80 | 425.95 | 427.80 | 427.80 | 319,595 |
| Jul 10, 2024 | 434.00 | 437.85 | 422.00 | 428.20 | 428.20 | 461,707 |
| Jul 9, 2024 | 440.00 | 443.95 | 431.15 | 432.50 | 432.50 | 258,877 |
| Jul 8, 2024 | 448.00 | 450.35 | 435.00 | 436.45 | 436.45 | 481,795 |
| Jul 5, 2024 | 433.00 | 446.30 | 428.30 | 439.75 | 439.75 | 636,720 |
| Jul 4, 2024 | 422.00 | 433.00 | 414.10 | 431.25 | 431.25 | 1,138,706 |
| Jul 3, 2024 | 421.50 | 421.50 | 406.00 | 413.70 | 413.70 | 508,397 |
| Jul 2, 2024 | 416.05 | 425.00 | 413.00 | 417.15 | 417.15 | 220,105 |
| Jul 1, 2024 | 421.50 | 421.50 | 413.45 | 417.85 | 417.85 | 203,228 |
| Jun 28, 2024 | 415.75 | 420.05 | 411.05 | 416.45 | 416.45 | 142,744 |
| Jun 27, 2024 | 417.80 | 417.95 | 409.00 | 412.45 | 412.45 | 164,070 |
| Jun 26, 2024 | 425.00 | 427.25 | 409.25 | 411.05 | 411.05 | 297,024 |
| Jun 25, 2024 | 428.00 | 429.85 | 421.00 | 423.85 | 423.85 | 58,858 |
| Jun 24, 2024 | 423.90 | 429.25 | 419.80 | 422.40 | 422.40 | 163,239 |
| Jun 21, 2024 | 427.00 | 431.45 | 417.75 | 419.15 | 419.15 | 273,147 |
| Jun 20, 2024 | 419.25 | 420.00 | 412.55 | 419.15 | 419.15 | 135,784 |
| Jun 19, 2024 | 424.00 | 427.95 | 414.10 | 415.55 | 415.55 | 369,542 |
| Jun 18, 2024 | 427.50 | 433.00 | 421.50 | 422.15 | 422.15 | 88,005 |
| Jun 14, 2024 | 428.35 | 432.75 | 422.55 | 426.80 | 426.80 | 83,292 |
| Jun 13, 2024 | 435.90 | 436.50 | 427.05 | 431.35 | 431.35 | 94,136 |
| Jun 12, 2024 | 419.95 | 439.45 | 416.35 | 433.95 | 433.95 | 246,950 |
| Jun 11, 2024 | 415.00 | 420.45 | 414.95 | 416.20 | 416.20 | 128,163 |
| Jun 10, 2024 | 420.00 | 425.00 | 412.00 | 413.90 | 413.90 | 133,583 |
| Jun 7, 2024 | 409.50 | 415.65 | 405.65 | 414.45 | 414.45 | 300,554 |
| Jun 6, 2024 | 422.00 | 423.50 | 406.70 | 408.75 | 408.75 | 175,156 |
| Jun 5, 2024 | 408.55 | 424.95 | 393.10 | 419.25 | 419.25 | 142,637 |
| Jun 4, 2024 | 428.00 | 428.00 | 382.00 | 401.55 | 401.55 | 355,993 |
| Jun 3, 2024 | 425.00 | 432.00 | 414.25 | 420.90 | 420.90 | 151,260 |
| May 31, 2024 | 405.85 | 415.90 | 398.10 | 414.45 | 414.45 | 150,560 |
| May 30, 2024 | 409.65 | 410.35 | 398.00 | 400.50 | 400.50 | 113,046 |
| May 29, 2024 | 405.90 | 418.20 | 405.65 | 407.20 | 407.20 | 241,013 |
| May 28, 2024 | 410.40 | 418.95 | 404.70 | 412.80 | 412.80 | 466,900 |
| May 27, 2024 | 427.65 | 429.90 | 404.25 | 406.70 | 406.70 | 475,768 |
| May 24, 2024 | 446.50 | 454.00 | 420.15 | 425.15 | 425.15 | 338,444 |
| May 23, 2024 | 440.75 | 474.55 | 437.50 | 440.90 | 440.90 | 559,156 |
| May 22, 2024 | 445.00 | 449.65 | 437.20 | 439.85 | 439.85 | 58,719 |
| May 21, 2024 | 450.00 | 451.95 | 444.00 | 446.80 | 446.80 | 181,623 |
| May 17, 2024 | 444.00 | 447.00 | 440.05 | 445.65 | 445.65 | 55,730 |
| May 16, 2024 | 445.35 | 445.35 | 438.10 | 439.75 | 439.75 | 57,724 |
| May 15, 2024 | 444.95 | 446.45 | 438.00 | 442.60 | 442.60 | 98,539 |
| May 14, 2024 | 447.00 | 447.95 | 439.00 | 442.30 | 442.30 | 53,528 |
| May 13, 2024 | 442.00 | 446.40 | 422.60 | 445.25 | 445.25 | 127,840 |
| May 10, 2024 | 432.00 | 434.95 | 425.85 | 432.10 | 432.10 | 45,229 |
| May 9, 2024 | 437.70 | 441.40 | 430.55 | 431.80 | 431.80 | 87,559 |
| May 8, 2024 | 437.95 | 446.50 | 433.05 | 435.50 | 435.50 | 95,228 |
| May 7, 2024 | 450.00 | 453.85 | 435.25 | 437.45 | 437.45 | 117,964 |
| May 6, 2024 | 461.00 | 462.60 | 444.10 | 451.85 | 451.85 | 97,557 |
| May 3, 2024 | 448.75 | 457.00 | 446.25 | 453.65 | 453.65 | 158,773 |
| May 2, 2024 | 445.60 | 451.95 | 441.25 | 444.85 | 444.85 | 120,211 |
| Apr 30, 2024 | 445.70 | 459.75 | 442.40 | 445.60 | 445.60 | 258,153 |
| Apr 29, 2024 | 454.65 | 462.75 | 444.75 | 448.45 | 448.45 | 344,070 |
| Apr 26, 2024 | 445.00 | 451.95 | 440.50 | 450.15 | 450.15 | 119,229 |
| Apr 25, 2024 | 447.95 | 454.00 | 436.50 | 447.45 | 447.45 | 131,589 |
| Apr 24, 2024 | 452.35 | 454.95 | 441.85 | 444.65 | 444.65 | 87,481 |
Related Tickers
SHALBY.NS Shalby Limited
194.39
-2.16%
MAXIND.NS Max India Limited
225.28
+0.58%
MEDANTA.NS Global Health Limited
1,241.60
-0.47%
GPTHEALTH.NS GPT Healthcare Limited
163.70
-0.72%
JLHL.NS Jupiter Life Line Hospitals Limited
1,498.20
-0.10%
Q0F.SI IHH Healthcare Berhad
2.0500
+0.49%
ASTERDM.NS Aster DM Healthcare Limited
508.90
+0.60%
MAXHEALTH.NS Max Healthcare Institute Limited
1,108.40
-1.88%
NH.NS Narayana Hrudayalaya Limited
1,796.80
-0.21%
RAINBOW.NS Rainbow Children's Medicare Limited
1,435.50
-0.95%