Dr. Agarwal's Eye Hospital Limited (BOM:526783)
India · Delayed Price · Currency is INR 4,452.85
-19.70 (-0.44%)
At close: Sep 1, 2025
BOM:526783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4,453.00 | 4,525.00 | 4,400.00 | 4,503.40 | 4,503.40 | 1.14% | 3,347 |
| Sep 1, 2025 | 4,490.00 | 4,504.95 | 4,350.00 | 4,452.85 | 4,452.85 | -0.44% | 4,954 |
| Aug 29, 2025 | 4,489.00 | 4,539.00 | 4,400.00 | 4,472.55 | 4,472.55 | 0.53% | 6,075 |
| Aug 28, 2025 | 4,900.00 | 4,900.00 | 4,231.00 | 4,448.80 | 4,448.80 | -13.54% | 21,886 |
| Aug 26, 2025 | 5,323.45 | 5,348.40 | 5,075.00 | 5,145.65 | 5,145.65 | -3.34% | 2,553 |
| Aug 25, 2025 | 4,970.00 | 5,449.00 | 4,950.00 | 5,323.45 | 5,323.45 | 8.15% | 9,751 |
| Aug 22, 2025 | 4,553.95 | 4,965.00 | 4,451.05 | 4,922.35 | 4,922.35 | 8.82% | 5,685 |
| Aug 21, 2025 | 4,451.00 | 4,530.00 | 4,451.00 | 4,523.55 | 4,523.55 | 0.48% | 1,214 |
| Aug 20, 2025 | 4,410.00 | 4,510.00 | 4,410.00 | 4,501.85 | 4,501.85 | 1.26% | 2,358 |
| Aug 19, 2025 | 4,461.05 | 4,511.00 | 4,421.00 | 4,446.05 | 4,446.05 | -0.71% | 1,409 |
| Aug 18, 2025 | 4,589.00 | 4,589.00 | 4,407.00 | 4,477.75 | 4,477.75 | -0.51% | 1,487 |
| Aug 14, 2025 | 4,449.75 | 4,520.00 | 4,430.00 | 4,500.80 | 4,500.80 | 1.15% | 1,067 |
| Aug 13, 2025 | 4,520.20 | 4,630.00 | 4,422.50 | 4,449.75 | 4,449.75 | -1.47% | 2,102 |
| Aug 12, 2025 | 4,520.00 | 4,575.00 | 4,435.10 | 4,516.30 | 4,516.30 | 2.07% | 2,127 |
| Aug 11, 2025 | 4,445.25 | 4,445.25 | 4,312.00 | 4,424.65 | 4,424.65 | 0.44% | 1,108 |
| Aug 8, 2025 | 4,340.05 | 4,445.00 | 4,250.00 | 4,405.25 | 4,405.25 | 0.92% | 2,074 |
| Aug 7, 2025 | 4,378.80 | 4,378.80 | 4,330.05 | 4,365.10 | 4,365.10 | 0.31% | 395 |
| Aug 6, 2025 | 4,305.05 | 4,443.05 | 4,305.05 | 4,351.60 | 4,351.60 | -0.50% | 991 |
| Aug 5, 2025 | 4,350.00 | 4,429.95 | 4,338.05 | 4,373.50 | 4,373.50 | -1.65% | 1,318 |
| Aug 4, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,446.90 | 4,446.90 | 0.42% | 848 |
| Aug 1, 2025 | 4,360.00 | 4,550.00 | 4,315.35 | 4,428.45 | 4,428.45 | 1.06% | 1,320 |
| Jul 31, 2025 | 4,420.00 | 4,449.00 | 4,300.00 | 4,381.90 | 4,381.90 | -2.09% | 1,266 |
| Jul 30, 2025 | 4,390.05 | 4,780.00 | 4,332.20 | 4,475.35 | 4,475.35 | 1.86% | 4,413 |
| Jul 29, 2025 | 4,419.00 | 4,420.00 | 4,322.55 | 4,393.45 | 4,393.45 | 1.24% | 598 |
| Jul 28, 2025 | 4,330.00 | 4,530.00 | 4,320.00 | 4,339.45 | 4,339.45 | -1.45% | 658 |
| Jul 25, 2025 | 4,340.05 | 4,420.00 | 4,302.20 | 4,403.45 | 4,403.45 | 1.41% | 425 |
| Jul 24, 2025 | 4,363.00 | 4,400.00 | 4,340.00 | 4,342.10 | 4,342.10 | -0.51% | 787 |
| Jul 23, 2025 | 4,388.90 | 4,447.80 | 4,350.00 | 4,364.55 | 4,364.55 | -1.21% | 371 |
| Jul 22, 2025 | 4,370.05 | 4,459.95 | 4,365.00 | 4,418.15 | 4,418.15 | 0.21% | 1,060 |
| Jul 21, 2025 | 4,422.25 | 4,473.85 | 4,300.00 | 4,408.90 | 4,408.90 | -0.75% | 890 |
| Jul 18, 2025 | 4,425.00 | 4,498.95 | 4,412.05 | 4,442.25 | 4,442.25 | -0.21% | 680 |
| Jul 17, 2025 | 4,406.00 | 4,500.00 | 4,406.00 | 4,451.80 | 4,451.80 | -0.01% | 1,722 |
| Jul 16, 2025 | 4,469.95 | 4,470.00 | 4,390.10 | 4,452.25 | 4,452.25 | -0.41% | 727 |
| Jul 15, 2025 | 4,400.05 | 4,499.00 | 4,390.00 | 4,470.70 | 4,470.70 | 0.70% | 3,165 |
| Jul 14, 2025 | 4,519.00 | 4,597.95 | 4,400.00 | 4,439.65 | 4,439.65 | -1.28% | 1,213 |
| Jul 11, 2025 | 4,430.00 | 4,536.00 | 4,430.00 | 4,497.10 | 4,497.10 | 0.06% | 734 |
| Jul 10, 2025 | 4,483.20 | 4,523.00 | 4,415.05 | 4,494.25 | 4,494.25 | 0.25% | 735 |
| Jul 9, 2025 | 4,422.90 | 4,542.50 | 4,350.00 | 4,483.20 | 4,483.20 | 0.09% | 2,113 |
| Jul 8, 2025 | 4,447.35 | 4,510.00 | 4,320.05 | 4,479.30 | 4,479.30 | 0.72% | 1,257 |
| Jul 7, 2025 | 4,389.90 | 4,520.00 | 4,280.00 | 4,447.50 | 4,447.50 | 3.19% | 3,102 |
| Jul 4, 2025 | 4,300.00 | 4,349.95 | 4,300.00 | 4,310.15 | 4,310.15 | -0.34% | 507 |
| Jul 3, 2025 | 4,317.15 | 4,389.90 | 4,300.00 | 4,325.00 | 4,325.00 | 0.18% | 797 |
| Jul 2, 2025 | 4,344.00 | 4,450.00 | 4,304.00 | 4,317.15 | 4,317.15 | -1.53% | 1,168 |
| Jul 1, 2025 | 4,522.00 | 4,539.95 | 4,351.00 | 4,384.20 | 4,384.20 | -3.05% | 4,040 |
| Jun 30, 2025 | 4,349.00 | 4,550.00 | 4,198.00 | 4,522.20 | 4,522.20 | 4.72% | 3,009 |
| Jun 27, 2025 | 4,330.00 | 4,400.00 | 4,276.35 | 4,318.35 | 4,318.35 | 0.05% | 1,233 |
| Jun 26, 2025 | 4,357.95 | 4,399.00 | 4,261.00 | 4,316.40 | 4,316.40 | 0.06% | 540 |
| Jun 25, 2025 | 4,226.00 | 4,350.00 | 4,226.00 | 4,313.90 | 4,313.90 | 0.32% | 1,797 |
| Jun 24, 2025 | 4,261.35 | 4,400.00 | 4,195.00 | 4,300.10 | 4,300.10 | 0.07% | 1,478 |
| Jun 23, 2025 | 4,142.00 | 4,350.00 | 4,142.00 | 4,297.00 | 4,297.00 | -0.36% | 1,379 |