NSE - Delayed Quote INR

Yatharth Hospital & Trauma Care Services Limited (YATHARTH.NS)

Compare
486.10
-0.75
(-0.15%)
At close: January 15 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025493.45501.00482.85486.10486.10402,788
Jan 14, 2025495.00509.50482.85486.85486.85550,152
Jan 13, 2025509.00511.20489.70495.00495.00565,380
Jan 10, 2025528.80529.05510.00512.65512.65617,039
Jan 9, 2025542.50542.50525.00528.80528.80369,031
Jan 8, 2025550.55550.55538.15540.50540.50440,502
Jan 7, 2025562.65566.10545.45551.85551.85360,844
Jan 6, 2025570.90572.15550.05555.50555.50575,421
Jan 3, 2025581.70581.70565.50567.90567.90194,894
Jan 2, 2025583.65583.65572.20577.90577.90281,157
Jan 1, 2025570.00587.50563.15579.15579.15332,033
Dec 31, 2024560.75570.00546.00566.65566.65540,229
Dec 30, 2024589.30599.80555.85557.90557.90899,164
Dec 27, 2024600.05604.90582.05589.30589.30470,134
Dec 26, 2024624.00624.00595.55600.00600.00212,538
Dec 24, 2024624.50633.45607.80618.95618.95277,645
Dec 23, 2024628.25641.35616.05618.45618.45397,009
Dec 20, 2024638.20647.00621.30627.85627.85591,070
Dec 19, 2024614.00635.80595.00632.00632.00887,257
Dec 18, 2024589.90619.00585.00614.00614.00612,287
Dec 17, 2024610.25618.80603.00605.05605.05163,674
Dec 16, 2024613.20622.00606.95615.55615.55323,370
Dec 13, 2024620.75621.90606.30613.20613.20206,495
Dec 12, 2024629.95633.55620.10622.35622.35147,404
Dec 11, 2024625.00637.00623.00628.95628.95329,828
Dec 10, 2024634.85634.85617.25627.45627.45294,281
Dec 9, 2024653.35660.80626.50628.30628.30534,436
Dec 6, 2024620.00666.00618.80653.35653.35806,532
Dec 5, 2024620.00627.00615.00618.85618.85310,297
Dec 4, 2024620.00620.00609.00617.35617.35204,941
Dec 3, 2024614.00618.90608.00616.65616.65219,534
Dec 2, 2024594.65615.00594.65610.05610.05259,049
Nov 29, 2024599.00605.95588.55594.65594.65194,917
Nov 28, 2024600.40608.80596.90599.20599.20181,359
Nov 27, 2024606.90617.50595.95600.40600.40281,677
Nov 26, 2024609.65615.40603.10604.60604.60169,816
Nov 25, 2024625.00625.00604.00606.75606.75186,289
Nov 22, 2024610.05620.00605.70612.05612.05225,558
Nov 21, 2024603.55613.00598.00610.35610.35189,253
Nov 19, 2024610.00619.95601.95605.95605.95293,792
Nov 18, 2024605.00613.45596.10605.20605.20263,746
Nov 14, 2024586.35615.70583.45609.65609.65328,912
Nov 13, 2024615.45617.20581.00585.05585.05448,946
Nov 12, 2024619.95632.00609.00613.00613.00446,444
Nov 11, 2024609.70632.20597.45612.75612.75427,359
Nov 8, 2024644.90644.90606.30610.95610.95962,805
Nov 7, 2024671.00682.95650.55657.10657.10367,149
Nov 6, 2024668.05682.45663.65668.20668.20223,890
Nov 5, 2024684.70684.70669.00672.05672.05226,968
Nov 4, 2024684.55693.00659.05685.95685.95396,684
Nov 1, 2024664.85681.00664.85677.85677.85116,677
Oct 31, 2024674.80688.00653.00659.05659.05517,235
Oct 30, 2024664.00688.00662.45671.00671.00448,722
Oct 29, 2024672.95672.95648.00659.00659.00209,097
Oct 28, 2024656.65676.20642.70666.15666.15423,134
Oct 25, 2024640.05667.20634.50649.65649.65944,311
Oct 24, 2024636.00648.80620.10640.35640.35443,663
Oct 23, 2024580.80633.00580.00618.70618.70408,915
Oct 22, 2024616.00620.55582.95589.80589.80386,223
Oct 21, 2024630.55638.70614.95619.35619.35208,294
Oct 18, 2024617.50641.85604.55630.45630.45278,318
Oct 17, 2024657.75657.75613.20625.75625.75409,518
Oct 16, 2024626.45663.00624.90654.40654.40490,241
Oct 15, 2024636.50640.00627.50630.20630.20337,112
Oct 14, 2024630.00640.30616.60636.00636.00490,121
Oct 11, 2024601.00632.20598.40628.25628.251,306,767
Oct 10, 2024570.95595.00562.10591.90591.90535,949
Oct 9, 2024560.00574.95558.30568.85568.85255,277
Oct 8, 2024536.95573.90534.95562.00562.00259,650
Oct 7, 2024559.85560.00525.05534.35534.35327,802
Oct 4, 2024556.60562.55543.10552.45552.45221,576
Oct 3, 2024547.05560.00541.40557.00557.00387,254
Oct 1, 2024573.00575.35561.10563.90563.90223,336
Sep 30, 2024570.60577.70558.85568.10568.10290,775
Sep 27, 2024572.60582.00566.15571.55571.55369,518
Sep 26, 2024566.95572.70551.00565.45565.45631,377
Sep 25, 2024595.00595.00562.55567.70567.70392,699
Sep 24, 2024575.30589.00569.75576.00576.00615,908
Sep 23, 2024570.00586.45561.20572.95572.95643,642
Sep 20, 2024538.00568.00533.60559.95559.95813,675
Sep 19, 2024547.00550.65531.20534.80534.80416,750
Sep 18, 2024556.50563.00535.10540.60540.60784,229
Sep 17, 2024556.90563.80541.35547.00547.00675,886
Sep 16, 2024582.10582.10555.05556.80556.80637,003
Sep 13, 2024580.70597.00574.05582.25582.251,409,959
Sep 12, 2024535.00572.30530.95568.30568.301,910,054
Sep 11, 2024529.00535.70521.30525.15525.15243,283
Sep 10, 2024511.95531.25511.95527.85527.85261,491
Sep 9, 2024527.00529.75508.10511.75511.75142,281
Sep 6, 2024528.05538.95518.25523.30523.30244,842
Sep 5, 2024520.00525.70512.65520.40520.40237,211
Sep 4, 2024510.00524.80510.00518.05518.05388,428
Sep 3, 2024516.25529.50509.10515.80515.80212,685
Sep 2, 2024524.20530.20518.10520.35520.35254,759
Aug 30, 2024533.00533.95523.00523.90523.90171,114
Aug 29, 2024529.85536.90520.05526.75526.75247,934
Aug 28, 2024535.40538.75527.45528.45528.45278,178
Aug 27, 2024513.95543.95513.95536.10536.10974,497
Aug 26, 2024535.00535.85510.50513.05513.05398,586
Aug 23, 2024508.00529.30502.55517.65517.651,216,424
Aug 22, 2024498.05513.40487.10500.85500.85843,811
Aug 21, 2024478.95498.00471.65493.95493.95435,343
Aug 20, 2024481.00484.80470.25476.40476.40628,561
Aug 19, 2024470.00488.70462.70481.35481.351,119,064
Aug 16, 2024457.50460.35447.05459.80459.80191,747
Aug 14, 2024449.00464.30441.95446.05446.05430,744
Aug 13, 2024460.00461.20440.00442.20442.20151,082
Aug 12, 2024447.95460.00430.95456.20456.20341,511
Aug 9, 2024452.00452.00442.60447.80447.80203,354
Aug 8, 2024439.00449.35438.55445.25445.25131,416
Aug 7, 2024446.00447.80436.45441.85441.85232,478
Aug 6, 2024435.00444.90429.05435.15435.15140,335
Aug 5, 2024431.30440.95426.30428.40428.40276,909
Aug 2, 2024450.00454.15444.85448.55448.5576,871
Aug 1, 2024463.90463.90449.05454.35454.35110,784
Jul 31, 2024469.80469.80455.10458.80458.80149,321
Jul 30, 2024469.90473.90462.20464.70464.70258,018
Jul 29, 2024474.90480.00459.75464.50464.50350,623
Jul 26, 2024447.70464.95447.70462.25462.25274,453
Jul 25, 2024440.00455.00437.50447.70447.70282,383
Jul 24, 2024447.00448.00437.55440.30440.30109,237
Jul 23, 2024432.00445.45421.55443.10443.10373,710
Jul 22, 2024432.00437.90431.15435.50435.5061,161
Jul 19, 2024443.00443.00432.95435.20435.20118,706
Jul 18, 2024445.00447.95435.00440.00440.00176,355
Jul 16, 2024436.00451.75433.35437.90437.90401,908
Jul 15, 2024433.00437.45428.00434.85434.85157,005
Jul 12, 2024442.70442.70427.20429.80429.80485,091
Jul 11, 2024430.90435.80425.95427.80427.80319,595
Jul 10, 2024434.00437.85422.00428.20428.20461,707
Jul 9, 2024440.00443.95431.15432.50432.50258,877
Jul 8, 2024448.00450.35435.00436.45436.45481,795
Jul 5, 2024433.00446.30428.30439.75439.75636,720
Jul 4, 2024422.00433.00414.10431.25431.251,138,706
Jul 3, 2024421.50421.50406.00413.70413.70508,397
Jul 2, 2024416.05425.00413.00417.15417.15220,105
Jul 1, 2024421.50421.50413.45417.85417.85203,228
Jun 28, 2024415.75420.05411.05416.45416.45142,744
Jun 27, 2024417.80417.95409.00412.45412.45164,070
Jun 26, 2024425.00427.25409.25411.05411.05297,024
Jun 25, 2024428.00429.85421.00423.85423.8558,858
Jun 24, 2024423.90429.25419.80422.40422.40163,239
Jun 21, 2024427.00431.45417.75419.15419.15273,147
Jun 20, 2024419.25420.00412.55419.15419.15135,784
Jun 19, 2024424.00427.95414.10415.55415.55369,542
Jun 18, 2024427.50433.00421.50422.15422.1588,005
Jun 14, 2024428.35432.75422.55426.80426.8083,292
Jun 13, 2024435.90436.50427.05431.35431.3594,136
Jun 12, 2024419.95439.45416.35433.95433.95246,950
Jun 11, 2024415.00420.45414.95416.20416.20128,163
Jun 10, 2024420.00425.00412.00413.90413.90133,583
Jun 7, 2024409.50415.65405.65414.45414.45300,554
Jun 6, 2024422.00423.50406.70408.75408.75175,156
Jun 5, 2024408.55424.95393.10419.25419.25142,637
Jun 4, 2024428.00428.00382.00401.55401.55355,993
Jun 3, 2024425.00432.00414.25420.90420.90151,260
May 31, 2024405.85415.90398.10414.45414.45150,560
May 30, 2024409.65410.35398.00400.50400.50113,046
May 29, 2024405.90418.20405.65407.20407.20241,013
May 28, 2024410.40418.95404.70412.80412.80466,900
May 27, 2024427.65429.90404.25406.70406.70475,768
May 24, 2024446.50454.00420.15425.15425.15338,444
May 23, 2024440.75474.55437.50440.90440.90559,156
May 22, 2024445.00449.65437.20439.85439.8558,719
May 21, 2024450.00451.95444.00446.80446.80181,623
May 17, 2024444.00447.00440.05445.65445.6555,730
May 16, 2024445.35445.35438.10439.75439.7557,724
May 15, 2024444.95446.45438.00442.60442.6098,539
May 14, 2024447.00447.95439.00442.30442.3053,528
May 13, 2024442.00446.40422.60445.25445.25127,840
May 10, 2024432.00434.95425.85432.10432.1045,229
May 9, 2024437.70441.40430.55431.80431.8087,559
May 8, 2024437.95446.50433.05435.50435.5095,228
May 7, 2024450.00453.85435.25437.45437.45117,964
May 6, 2024461.00462.60444.10451.85451.8597,557
May 3, 2024448.75457.00446.25453.65453.65158,773
May 2, 2024445.60451.95441.25444.85444.85120,211
Apr 30, 2024445.70459.75442.40445.60445.60258,153
Apr 29, 2024454.65462.75444.75448.45448.45344,070
Apr 26, 2024445.00451.95440.50450.15450.15119,229
Apr 25, 2024447.95454.00436.50447.45447.45131,589
Apr 24, 2024452.35454.95441.85444.65444.6587,481
Apr 23, 2024459.90459.95444.30447.85447.85135,042
Apr 22, 2024468.10471.50457.15459.95459.95135,148
Apr 19, 2024442.15461.50438.65460.05460.05110,153
Apr 18, 2024460.00463.20446.25449.30449.30119,326
Apr 16, 2024454.75465.00453.60456.35456.3589,722
Apr 15, 2024474.00496.20455.00458.90458.90644,968
Apr 12, 2024470.95477.30469.15471.50471.50172,750
Apr 10, 2024463.90476.95461.50473.75473.75182,077
Apr 9, 2024468.40468.40458.55460.30460.30201,236
Apr 8, 2024462.90466.90453.30462.55462.55165,845
Apr 5, 2024456.20460.20449.15457.70457.70294,095
Apr 4, 2024446.05457.80446.00455.50455.50210,829
Apr 3, 2024435.00453.40435.00449.15449.15331,232
Apr 2, 2024428.10442.15425.55435.10435.10146,801
Apr 1, 2024426.60433.00420.30423.85423.85127,562
Mar 28, 2024421.00426.70411.85420.30420.30178,308
Mar 27, 2024400.00421.45399.25418.65418.65339,110
Mar 26, 2024405.00414.75396.95401.55401.55328,388
Mar 22, 2024414.15418.50404.90406.70406.70131,054
Mar 21, 2024406.90419.00404.00414.15414.15354,576
Mar 20, 2024407.05420.90401.35403.90403.90301,853
Mar 19, 2024408.75411.60396.90407.60407.60190,968
Mar 18, 2024404.90417.20396.15408.70408.70245,633
Mar 15, 2024382.05406.00382.05402.65402.65595,737
Mar 14, 2024374.00392.25368.60383.45383.45417,020
Mar 13, 2024397.20402.95369.45374.20374.20362,848
Mar 12, 2024414.90414.90394.50397.20397.20173,160
Mar 11, 2024428.85428.85408.05411.20411.20171,556
Mar 7, 2024405.00429.00400.65424.10424.10927,712
Mar 6, 2024416.95418.50396.60403.20403.20584,976
Mar 5, 2024437.15441.80407.35415.80415.80462,458
Mar 4, 2024460.00460.00430.75433.60433.60281,234
Mar 1, 2024465.00465.00432.95444.20444.201,065,575
Feb 29, 2024485.60486.20465.00470.20470.20262,773
Feb 28, 2024489.00504.90472.70483.00483.00667,182
Feb 27, 2024483.60489.45481.80487.30487.30164,707
Feb 26, 2024481.95489.70473.40481.50481.50358,484
Feb 23, 2024464.90480.00461.20478.30478.30263,720
Feb 22, 2024465.00470.10456.00461.70461.70253,918
Feb 21, 2024475.55484.20460.20464.60464.60288,021
Feb 20, 2024481.10485.45475.00475.80475.80258,046
Feb 19, 2024491.85495.50477.00482.30482.30415,492
Feb 16, 2024475.00496.00467.35487.90487.90841,274
Feb 15, 2024467.80478.00458.05474.60474.60501,152
Feb 14, 2024464.05476.40455.45471.45471.45899,816
Feb 13, 2024427.15472.40422.05464.05464.052,269,650
Feb 12, 2024457.80459.40419.00424.65424.651,746,929
Feb 9, 2024425.80447.30413.55440.25440.251,162,746
Feb 8, 2024408.00426.50406.75424.90424.901,510,973
Feb 7, 2024403.20409.90395.95404.65404.651,302,729
Feb 6, 2024376.00402.40376.00396.95396.951,447,474
Feb 5, 2024380.00391.25374.00375.15375.15484,741
Feb 2, 2024382.95385.00375.00378.55378.55237,634
Feb 1, 2024381.00384.00373.25381.70381.70357,708
Jan 31, 2024377.45381.50373.30379.05379.05149,659
Jan 30, 2024382.50382.50365.80375.90375.90345,550
Jan 29, 2024380.40385.00375.00380.10380.10193,654
Jan 25, 2024381.15383.40377.05380.00380.00179,179
Jan 24, 2024382.00382.90375.25381.15381.15186,462
Jan 23, 2024386.90394.70377.00379.20379.20436,927
Jan 19, 2024379.00379.75375.30378.45378.45155,522
Jan 18, 2024370.40375.00366.20373.75373.75147,651
Jan 17, 2024373.00374.75368.75370.40370.40198,681
Jan 16, 2024380.50383.95372.10373.95373.95259,193
Jan 15, 2024385.20385.20385.20385.20385.20-

Related Tickers

MEDANTA.NS Global Health Limited
1,024.20
-0.75%
 
JLHL.NS Jupiter Life Line Hospitals Limited
1,513.95
-2.32%
 
NH.NS Narayana Hrudayalaya Limited
1,288.00
-0.31%
 
KOVAI.BO Kovai Medical Center and Hospital Limited
5,823.20
+0.50%
 
HCG.NS HealthCare Global Enterprises Limited
498.50
-0.21%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
618.10
-0.17%
 
NH.BO Narayana Hrudayalaya Limited
1,287.85
-0.29%
 
ASTERDM.NS Aster DM Healthcare Limited
489.60
-2.04%
 
SHALBY.NS Shalby Limited
222.66
+0.60%
 
APOLLOHOSP.BO Apollo Hospitals Enterprise Limited
6,694.40
-0.15%