Healthy Life Agritec Limited (BOM:543546)
India · Delayed Price · Currency is INR 13.87
+0.10 (0.73%)
At close: Dec 5, 2025
Healthy Life Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.50 | 13.90 | 13.50 | 13.87 | 13.87 | 0.73% | 24,000 |
| Dec 4, 2025 | 13.06 | 13.77 | 13.06 | 13.77 | 13.77 | 4.95% | 36,000 |
| Dec 3, 2025 | 13.20 | 13.49 | 12.80 | 13.12 | 13.12 | -2.31% | 118,000 |
| Dec 2, 2025 | 13.75 | 14.00 | 13.30 | 13.43 | 13.43 | -4.07% | 62,000 |
| Dec 1, 2025 | 13.95 | 14.34 | 13.75 | 14.00 | 14.00 | 1.82% | 52,000 |
| Nov 28, 2025 | 14.80 | 14.80 | 13.75 | 13.75 | 13.75 | -4.98% | 270,000 |
| Nov 27, 2025 | 15.10 | 15.10 | 14.10 | 14.47 | 14.47 | -0.89% | 78,000 |
| Nov 26, 2025 | 15.20 | 15.40 | 14.25 | 14.60 | 14.60 | -1.95% | 38,000 |
| Nov 25, 2025 | 15.48 | 15.48 | 14.83 | 14.89 | 14.89 | 0.95% | 210,000 |
| Nov 24, 2025 | 14.70 | 14.75 | 14.55 | 14.75 | 14.75 | 4.98% | 60,000 |
| Nov 21, 2025 | 14.26 | 14.30 | 14.02 | 14.05 | 14.05 | -2.77% | 42,000 |
| Nov 20, 2025 | 14.60 | 14.75 | 14.33 | 14.45 | 14.45 | -1.03% | 64,000 |
| Nov 19, 2025 | 14.41 | 14.70 | 14.26 | 14.60 | 14.60 | 1.32% | 66,000 |
| Nov 18, 2025 | 14.33 | 14.49 | 14.31 | 14.41 | 14.41 | -2.50% | 58,000 |
| Nov 17, 2025 | 14.79 | 14.95 | 14.50 | 14.78 | 14.78 | -0.07% | 98,000 |
| Nov 14, 2025 | 14.82 | 15.15 | 14.78 | 14.79 | 14.79 | -1.40% | 68,000 |
| Nov 13, 2025 | 15.31 | 15.48 | 15.00 | 15.00 | 15.00 | -3.16% | 56,000 |
| Nov 12, 2025 | 15.80 | 15.80 | 15.35 | 15.49 | 15.49 | -2.02% | 66,000 |
| Nov 11, 2025 | 15.85 | 16.21 | 15.81 | 15.81 | 15.81 | -4.99% | 200,000 |
| Nov 10, 2025 | 16.41 | 16.75 | 16.14 | 16.64 | 16.64 | -2.00% | 208,000 |
| Nov 7, 2025 | 16.99 | 17.27 | 16.22 | 16.98 | 16.98 | -0.53% | 176,000 |
| Nov 6, 2025 | 17.47 | 17.47 | 16.21 | 17.07 | 17.07 | 2.58% | 592,000 |
| Nov 4, 2025 | 16.20 | 16.64 | 16.20 | 16.64 | 16.64 | 4.98% | 106,000 |
| Nov 3, 2025 | 15.50 | 15.85 | 14.35 | 15.85 | 15.85 | 4.97% | 260,000 |
| Oct 31, 2025 | 13.79 | 15.14 | 13.79 | 15.10 | 15.10 | 4.07% | 470,000 |
| Oct 30, 2025 | 14.51 | 14.52 | 14.51 | 14.51 | 14.51 | -4.98% | 136,000 |
| Oct 29, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -4.98% | 114,000 |
| Oct 28, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -4.97% | 100,000 |
| Oct 27, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -5.00% | 70,000 |
| Oct 24, 2025 | 17.80 | 18.83 | 17.80 | 17.80 | 17.80 | -4.97% | 160,000 |
| Oct 23, 2025 | 19.50 | 19.76 | 18.20 | 18.73 | 18.73 | -0.48% | 152,000 |
| Oct 21, 2025 | 18.83 | 18.83 | 18.79 | 18.82 | 18.82 | 4.91% | 72,000 |
| Oct 20, 2025 | 17.94 | 17.94 | 17.89 | 17.94 | 17.94 | 4.97% | 18,000 |
| Oct 17, 2025 | 16.61 | 17.09 | 16.61 | 17.09 | 17.09 | 4.98% | 38,000 |
| Oct 16, 2025 | 16.94 | 17.00 | 16.15 | 16.28 | 16.28 | -3.55% | 96,000 |
| Oct 15, 2025 | 16.93 | 16.93 | 15.66 | 16.88 | 16.88 | 4.65% | 578,000 |
| Oct 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 4.94% | 18,000 |
| Oct 13, 2025 | 13.91 | 15.37 | 13.91 | 15.37 | 15.37 | 4.99% | 132,000 |
| Oct 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -5.00% | 10,000 |
| Oct 9, 2025 | 15.41 | 16.14 | 15.41 | 15.41 | 15.41 | -4.99% | 56,000 |
| Oct 8, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -4.98% | 18,000 |
| Oct 7, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -4.96% | 10,000 |
| Oct 6, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -4.97% | 28,000 |
| Oct 3, 2025 | 18.90 | 19.89 | 18.90 | 18.90 | 18.90 | -4.98% | 108,000 |
| Oct 1, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -4.97% | 10,000 |
| Sep 30, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -4.99% | 2,000 |
| Sep 29, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -4.96% | 4,000 |
| Sep 26, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | -40.21% | 36,000 |
| Sep 25, 2025 | 39.31 | 39.68 | 38.77 | 38.77 | 24.38 | -5.00% | 184,000 |
| Sep 24, 2025 | 44.11 | 44.11 | 39.91 | 40.81 | 25.67 | -2.86% | 584,000 |