Dr. Agarwal's Eye Hospital Limited (BOM:526783)
India · Delayed Price · Currency is INR 5,455.60
-41.35 (-0.75%)
At close: Dec 5, 2025
BOM:526783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,405.15 | 5,540.80 | 5,350.00 | 5,455.60 | 5,455.60 | -0.75% | 598 |
| Dec 4, 2025 | 5,550.00 | 5,601.95 | 5,450.00 | 5,496.95 | 5,496.95 | -1.25% | 1,202 |
| Dec 3, 2025 | 5,691.45 | 5,691.45 | 5,556.00 | 5,566.75 | 5,566.75 | -2.19% | 1,170 |
| Dec 2, 2025 | 5,635.60 | 5,800.00 | 5,580.00 | 5,691.45 | 5,691.45 | -1.17% | 1,240 |
| Dec 1, 2025 | 5,772.00 | 5,840.00 | 5,555.55 | 5,758.80 | 5,758.80 | 0.41% | 1,359 |
| Nov 28, 2025 | 5,449.00 | 5,890.00 | 5,353.05 | 5,735.30 | 5,735.30 | 6.20% | 4,581 |
| Nov 27, 2025 | 5,300.00 | 5,579.90 | 5,192.00 | 5,400.25 | 5,400.25 | 4.73% | 9,903 |
| Nov 26, 2025 | 5,150.00 | 5,270.00 | 5,150.00 | 5,156.40 | 5,156.40 | -0.09% | 751 |
| Nov 25, 2025 | 5,167.15 | 5,250.75 | 5,140.00 | 5,161.05 | 5,161.05 | -0.12% | 497 |
| Nov 24, 2025 | 5,162.00 | 5,239.95 | 5,150.00 | 5,167.10 | 5,167.10 | -0.58% | 209 |
| Nov 21, 2025 | 5,202.20 | 5,235.00 | 5,170.00 | 5,197.50 | 5,197.50 | -0.82% | 375 |
| Nov 20, 2025 | 5,303.00 | 5,310.05 | 5,235.00 | 5,240.50 | 5,240.50 | -0.91% | 652 |
| Nov 19, 2025 | 5,239.95 | 5,307.95 | 5,149.95 | 5,288.85 | 5,288.85 | 1.10% | 1,277 |
| Nov 18, 2025 | 5,238.80 | 5,295.00 | 5,200.00 | 5,231.55 | 5,231.55 | -0.21% | 631 |
| Nov 17, 2025 | 5,180.00 | 5,289.00 | 5,180.00 | 5,242.35 | 5,242.35 | -0.11% | 528 |
| Nov 14, 2025 | 5,200.00 | 5,282.90 | 5,170.00 | 5,248.25 | 5,248.25 | 0.06% | 451 |
| Nov 13, 2025 | 5,211.65 | 5,272.00 | 5,180.00 | 5,245.35 | 5,245.35 | 0.65% | 539 |
| Nov 12, 2025 | 5,190.70 | 5,249.95 | 5,152.50 | 5,211.65 | 5,211.65 | 0.40% | 550 |
| Nov 11, 2025 | 5,229.95 | 5,244.00 | 5,163.00 | 5,190.70 | 5,190.70 | -1.03% | 559 |
| Nov 10, 2025 | 5,189.95 | 5,279.75 | 5,013.15 | 5,244.75 | 5,244.75 | 0.61% | 799 |
| Nov 7, 2025 | 5,190.00 | 5,270.00 | 5,070.00 | 5,213.15 | 5,213.15 | -0.21% | 754 |
| Nov 6, 2025 | 5,372.00 | 5,390.00 | 5,199.95 | 5,223.95 | 5,220.95 | -1.20% | 1,261 |
| Nov 4, 2025 | 5,375.00 | 5,375.00 | 5,201.00 | 5,287.65 | 5,284.61 | -0.15% | 1,309 |
| Nov 3, 2025 | 5,384.10 | 5,384.10 | 5,200.00 | 5,295.65 | 5,292.61 | 1.15% | 1,148 |
| Oct 31, 2025 | 5,479.95 | 5,650.00 | 5,200.00 | 5,235.70 | 5,232.69 | 1.21% | 1,769 |
| Oct 30, 2025 | 5,081.00 | 5,299.00 | 5,081.00 | 5,173.35 | 5,170.38 | 1.43% | 610 |
| Oct 29, 2025 | 5,200.00 | 5,216.95 | 5,080.00 | 5,100.45 | 5,097.52 | -1.29% | 892 |
| Oct 28, 2025 | 5,102.00 | 5,244.75 | 5,102.00 | 5,166.90 | 5,163.93 | -0.23% | 590 |
| Oct 27, 2025 | 5,301.60 | 5,429.70 | 5,105.10 | 5,178.65 | 5,175.68 | -3.39% | 1,238 |
| Oct 24, 2025 | 5,408.00 | 5,475.00 | 5,310.00 | 5,360.35 | 5,357.27 | -0.88% | 790 |
| Oct 23, 2025 | 5,278.05 | 5,520.00 | 5,278.05 | 5,407.75 | 5,404.64 | 2.46% | 1,262 |
| Oct 21, 2025 | 5,388.90 | 5,421.00 | 5,201.00 | 5,278.00 | 5,274.97 | -0.84% | 461 |
| Oct 20, 2025 | 5,350.10 | 5,495.00 | 5,260.05 | 5,322.65 | 5,319.59 | -0.49% | 1,274 |
| Oct 17, 2025 | 5,265.35 | 5,587.00 | 5,265.35 | 5,348.90 | 5,345.83 | -0.89% | 2,472 |
| Oct 16, 2025 | 5,132.25 | 5,600.00 | 5,045.05 | 5,397.00 | 5,393.90 | 6.21% | 2,577 |
| Oct 15, 2025 | 4,975.05 | 5,124.00 | 4,975.05 | 5,081.40 | 5,078.48 | 0.56% | 1,451 |
| Oct 14, 2025 | 4,973.00 | 5,118.95 | 4,916.05 | 5,052.95 | 5,050.05 | -0.58% | 1,289 |
| Oct 13, 2025 | 4,969.00 | 5,189.00 | 4,969.00 | 5,082.25 | 5,079.33 | -0.30% | 1,336 |
| Oct 10, 2025 | 4,906.00 | 5,144.90 | 4,906.00 | 5,097.50 | 5,094.57 | 3.90% | 2,054 |
| Oct 9, 2025 | 4,900.00 | 4,947.90 | 4,885.00 | 4,905.95 | 4,903.13 | -0.79% | 633 |
| Oct 8, 2025 | 4,750.00 | 4,980.00 | 4,750.00 | 4,945.15 | 4,942.31 | 0.15% | 492 |
| Oct 7, 2025 | 4,831.00 | 5,044.00 | 4,831.00 | 4,937.75 | 4,934.91 | 0.56% | 1,258 |
| Oct 6, 2025 | 4,916.00 | 4,997.85 | 4,900.00 | 4,910.05 | 4,907.23 | -0.82% | 867 |
| Oct 3, 2025 | 4,911.00 | 5,024.00 | 4,860.05 | 4,950.65 | 4,947.81 | -0.31% | 1,263 |
| Oct 1, 2025 | 4,820.00 | 5,010.00 | 4,820.00 | 4,965.80 | 4,962.95 | 2.20% | 2,918 |
| Sep 30, 2025 | 4,815.05 | 4,880.00 | 4,785.15 | 4,859.10 | 4,856.31 | 0.64% | 889 |
| Sep 29, 2025 | 4,874.00 | 4,890.00 | 4,766.55 | 4,828.40 | 4,825.63 | 0.44% | 658 |
| Sep 26, 2025 | 4,825.00 | 4,874.00 | 4,759.00 | 4,807.25 | 4,804.49 | -0.50% | 1,868 |
| Sep 25, 2025 | 4,799.00 | 4,849.00 | 4,725.55 | 4,831.40 | 4,828.63 | 1.90% | 2,002 |
| Sep 24, 2025 | 4,795.00 | 4,795.05 | 4,720.00 | 4,741.35 | 4,738.63 | -0.11% | 850 |