Dr. Agarwal's Eye Hospital Limited (BOM:526783)
India · Delayed Price · Currency is INR 4,978.15
-44.90 (-0.89%)
At close: Apr 27, 2026
BOM:526783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,856.10 | 5,138.05 | 4,856.10 | 5,023.05 | 5,023.05 | 3.02% | 1,108 |
| Apr 23, 2026 | 4,888.60 | 5,200.00 | 4,802.00 | 4,875.95 | 4,875.95 | 0.42% | 4,405 |
| Apr 22, 2026 | 4,860.80 | 4,881.00 | 4,740.60 | 4,855.75 | 4,855.75 | -0.55% | 468 |
| Apr 21, 2026 | 4,823.00 | 4,944.40 | 4,705.00 | 4,882.80 | 4,882.80 | 1.99% | 411 |
| Apr 20, 2026 | 4,785.00 | 4,855.00 | 4,708.15 | 4,787.70 | 4,787.70 | 0.40% | 641 |
| Apr 17, 2026 | 4,801.70 | 4,894.90 | 4,612.50 | 4,768.80 | 4,768.80 | -1.60% | 1,819 |
| Apr 16, 2026 | 4,927.00 | 4,949.70 | 4,825.00 | 4,846.40 | 4,846.40 | -0.52% | 1,106 |
| Apr 15, 2026 | 4,935.00 | 5,000.00 | 4,825.00 | 4,871.80 | 4,871.80 | 0.29% | 686 |
| Apr 13, 2026 | 4,879.00 | 4,908.90 | 4,780.00 | 4,857.75 | 4,857.75 | -1.04% | 468 |
| Apr 10, 2026 | 4,874.20 | 4,930.00 | 4,821.20 | 4,908.90 | 4,908.90 | 0.71% | 1,451 |
| Apr 9, 2026 | 4,850.00 | 4,938.95 | 4,802.05 | 4,874.25 | 4,874.25 | -0.21% | 402 |
| Apr 8, 2026 | 4,881.45 | 4,940.00 | 4,750.00 | 4,884.45 | 4,884.45 | 0.06% | 936 |
| Apr 7, 2026 | 4,646.50 | 4,895.00 | 4,646.50 | 4,881.45 | 4,881.45 | 1.78% | 890 |
| Apr 6, 2026 | 4,615.00 | 4,799.00 | 4,615.00 | 4,796.15 | 4,796.15 | 1.98% | 1,295 |
| Apr 2, 2026 | 4,754.50 | 4,845.00 | 4,699.00 | 4,703.05 | 4,703.05 | 0.06% | 859 |
| Apr 1, 2026 | 4,879.95 | 4,879.95 | 4,620.95 | 4,700.40 | 4,700.40 | 0.02% | 1,572 |
| Mar 30, 2026 | 4,700.00 | 4,865.00 | 4,603.05 | 4,699.55 | 4,699.55 | -0.10% | 4,592 |
| Mar 27, 2026 | 4,700.00 | 4,773.00 | 4,680.15 | 4,704.40 | 4,704.40 | -1.44% | 787 |
| Mar 25, 2026 | 4,744.15 | 4,834.95 | 4,711.55 | 4,773.00 | 4,773.00 | 0.11% | 979 |
| Mar 24, 2026 | 4,630.00 | 4,836.50 | 4,630.00 | 4,767.95 | 4,767.95 | 2.39% | 1,434 |
| Mar 23, 2026 | 4,700.00 | 4,830.00 | 4,551.00 | 4,656.50 | 4,656.50 | -2.32% | 2,480 |
| Mar 20, 2026 | 4,642.00 | 4,789.10 | 4,642.00 | 4,767.05 | 4,767.05 | 0.86% | 916 |
| Mar 19, 2026 | 4,705.40 | 4,776.15 | 4,700.00 | 4,726.40 | 4,726.40 | -1.04% | 1,179 |
| Mar 18, 2026 | 4,703.25 | 4,930.00 | 4,703.25 | 4,776.25 | 4,776.25 | 1.55% | 1,047 |
| Mar 17, 2026 | 4,740.00 | 4,740.00 | 4,650.00 | 4,703.25 | 4,703.25 | 0.77% | 1,203 |
| Mar 16, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,667.30 | 4,667.30 | -1.75% | 3,722 |
| Mar 13, 2026 | 4,826.00 | 4,896.00 | 4,646.05 | 4,750.30 | 4,750.30 | -3.07% | 583 |
| Mar 12, 2026 | 4,725.00 | 4,990.00 | 4,616.50 | 4,900.70 | 4,900.70 | 2.07% | 1,760 |
| Mar 11, 2026 | 4,775.00 | 4,845.95 | 4,760.00 | 4,801.30 | 4,801.30 | 0.47% | 246 |
| Mar 10, 2026 | 4,600.05 | 4,820.05 | 4,600.00 | 4,779.00 | 4,779.00 | 6.18% | 1,882 |
| Mar 9, 2026 | 4,450.00 | 4,650.05 | 4,425.00 | 4,500.75 | 4,500.75 | 0.59% | 4,955 |
| Mar 6, 2026 | 4,499.00 | 4,568.95 | 4,453.20 | 4,474.55 | 4,474.55 | -0.53% | 791 |
| Mar 5, 2026 | 4,482.10 | 4,548.95 | 4,450.00 | 4,498.30 | 4,498.30 | 0.16% | 3,986 |
| Mar 4, 2026 | 4,525.00 | 4,599.85 | 4,450.00 | 4,491.20 | 4,491.20 | -1.80% | 1,065 |
| Mar 2, 2026 | 4,460.00 | 4,699.00 | 4,460.00 | 4,573.30 | 4,573.30 | -0.58% | 1,636 |
| Feb 27, 2026 | 4,630.05 | 4,630.05 | 4,575.35 | 4,599.95 | 4,599.95 | -0.90% | 2,766 |
| Feb 26, 2026 | 4,685.00 | 4,685.00 | 4,498.40 | 4,641.75 | 4,641.75 | -0.83% | 3,373 |
| Feb 25, 2026 | 4,663.05 | 4,725.00 | 4,653.10 | 4,680.40 | 4,680.40 | 0.40% | 1,321 |
| Feb 24, 2026 | 4,698.95 | 4,735.00 | 4,623.20 | 4,661.70 | 4,661.70 | 0.74% | 1,009 |
| Feb 23, 2026 | 4,700.00 | 4,785.90 | 4,610.00 | 4,627.50 | 4,627.50 | -1.26% | 1,004 |
| Feb 20, 2026 | 4,814.00 | 4,890.00 | 4,665.05 | 4,686.45 | 4,686.45 | -1.78% | 1,415 |
| Feb 19, 2026 | 4,799.00 | 4,825.00 | 4,650.05 | 4,771.45 | 4,771.45 | -0.34% | 2,519 |
| Feb 18, 2026 | 4,780.00 | 4,823.00 | 4,730.15 | 4,787.70 | 4,787.70 | 0.20% | 692 |
| Feb 17, 2026 | 4,745.95 | 4,814.00 | 4,712.55 | 4,778.00 | 4,778.00 | 0.67% | 290 |
| Feb 16, 2026 | 4,725.00 | 4,849.00 | 4,700.25 | 4,746.15 | 4,746.15 | 0.07% | 940 |
| Feb 13, 2026 | 4,736.05 | 4,868.05 | 4,650.00 | 4,742.70 | 4,742.70 | -1.85% | 1,134 |
| Feb 12, 2026 | 4,800.00 | 4,865.00 | 4,749.95 | 4,832.05 | 4,832.05 | -0.17% | 686 |
| Feb 11, 2026 | 4,850.00 | 4,925.05 | 4,825.05 | 4,840.10 | 4,840.10 | 0.09% | 410 |
| Feb 10, 2026 | 4,714.50 | 4,950.00 | 4,714.45 | 4,835.80 | 4,835.80 | 2.65% | 647 |
| Feb 9, 2026 | 4,700.00 | 4,777.00 | 4,600.00 | 4,711.15 | 4,711.15 | 0.47% | 2,000 |