Healthy Life Agritec Limited (BOM:543546)
India · Delayed Price · Currency is INR 53.22
-2.80 (-5.00%)
At close: Sep 3, 2025
Healthy Life Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.50 | 54.00 | 50.56 | 50.59 | 50.59 | -4.94% | 38,000 |
| Sep 3, 2025 | 53.70 | 53.70 | 53.22 | 53.22 | 53.22 | -5.00% | 34,000 |
| Sep 2, 2025 | 60.00 | 60.00 | 55.39 | 56.02 | 56.02 | -3.91% | 22,000 |
| Sep 1, 2025 | 55.01 | 58.30 | 55.00 | 58.30 | 58.30 | 2.73% | 12,000 |
| Aug 29, 2025 | 53.51 | 56.75 | 52.49 | 56.75 | 56.75 | 2.71% | 28,000 |
| Aug 28, 2025 | 55.75 | 56.00 | 54.90 | 55.25 | 55.25 | -4.35% | 20,000 |
| Aug 26, 2025 | 58.21 | 58.21 | 57.76 | 57.76 | 57.76 | -4.98% | 6,000 |
| Aug 25, 2025 | 61.39 | 61.39 | 60.19 | 60.79 | 60.79 | 3.53% | 4,000 |
| Aug 22, 2025 | 57.80 | 58.72 | 54.50 | 58.72 | 58.72 | 4.99% | 34,000 |
| Aug 21, 2025 | 56.75 | 57.20 | 55.00 | 55.93 | 55.93 | 2.42% | 14,000 |
| Aug 18, 2025 | 55.01 | 55.01 | 54.61 | 54.61 | 54.61 | -3.19% | 6,000 |
| Aug 14, 2025 | 57.20 | 57.20 | 55.61 | 56.41 | 56.41 | 1.44% | 4,000 |
| Aug 12, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - | 2,000 |
| Aug 8, 2025 | 54.86 | 57.15 | 54.86 | 55.61 | 55.61 | 2.17% | 16,000 |
| Aug 7, 2025 | 50.52 | 54.86 | 50.52 | 54.43 | 54.43 | 2.70% | 20,000 |
| Aug 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.71% | 2,000 |
| Aug 5, 2025 | 53.50 | 54.30 | 52.11 | 52.11 | 52.11 | -5.00% | 80,000 |
| Aug 4, 2025 | 54.47 | 55.38 | 54.47 | 54.85 | 54.85 | -4.33% | 18,000 |
| Aug 1, 2025 | 57.75 | 58.00 | 57.33 | 57.33 | 57.33 | -3.21% | 6,000 |
| Jul 31, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - | 2,000 |
| Jul 30, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | -1.66% | 2,000 |
| Jul 29, 2025 | 60.97 | 60.97 | 60.23 | 60.23 | 60.23 | -1.21% | 10,000 |
| Jul 25, 2025 | 61.90 | 62.69 | 60.97 | 60.97 | 60.97 | -4.99% | 26,000 |
| Jul 24, 2025 | 64.51 | 66.60 | 63.56 | 64.17 | 64.17 | -4.08% | 28,000 |
| Jul 23, 2025 | 66.70 | 66.90 | 66.00 | 66.90 | 66.90 | 0.31% | 8,000 |
| Jul 22, 2025 | 70.00 | 70.75 | 66.69 | 66.69 | 66.69 | -5.00% | 20,000 |
| Jul 18, 2025 | 70.01 | 70.20 | 68.90 | 70.20 | 70.20 | 0.27% | 14,000 |
| Jul 17, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -2.29% | 2,000 |
| Jul 16, 2025 | 71.00 | 71.99 | 71.00 | 71.65 | 71.65 | 0.21% | 6,000 |
| Jul 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.35% | 2,000 |
| Jul 14, 2025 | 70.40 | 70.40 | 69.15 | 69.86 | 69.86 | -4.01% | 24,000 |
| Jul 11, 2025 | 72.00 | 74.20 | 71.01 | 72.78 | 72.78 | 0.85% | 64,000 |
| Jul 10, 2025 | 69.39 | 73.30 | 69.39 | 72.17 | 72.17 | 3.26% | 102,000 |
| Jul 9, 2025 | 73.99 | 73.99 | 69.24 | 69.89 | 69.89 | -1.96% | 88,000 |
| Jul 8, 2025 | 70.60 | 71.88 | 69.01 | 71.29 | 71.29 | 4.01% | 24,000 |
| Jul 7, 2025 | 71.84 | 71.84 | 68.00 | 68.54 | 68.54 | 0.06% | 18,000 |
| Jul 4, 2025 | 63.25 | 68.88 | 63.25 | 68.50 | 68.50 | 4.33% | 32,000 |
| Jul 3, 2025 | 63.60 | 66.08 | 63.50 | 65.66 | 65.66 | 3.93% | 30,000 |
| Jul 2, 2025 | 60.02 | 63.99 | 60.00 | 63.18 | 63.18 | 1.69% | 56,000 |
| Jun 30, 2025 | 63.00 | 63.00 | 61.15 | 62.13 | 62.13 | -1.04% | 8,000 |
| Jun 27, 2025 | 62.78 | 62.80 | 62.78 | 62.78 | 62.78 | - | 14,000 |
| Jun 26, 2025 | 64.00 | 64.00 | 61.10 | 62.78 | 62.78 | -1.91% | 64,000 |
| Jun 25, 2025 | 63.11 | 64.00 | 62.50 | 64.00 | 64.00 | 1.14% | 72,000 |
| Jun 24, 2025 | 61.66 | 64.74 | 59.00 | 63.28 | 63.28 | 2.63% | 152,000 |
| Jun 23, 2025 | 59.00 | 61.77 | 58.00 | 61.66 | 61.66 | 4.28% | 152,000 |
| Jun 20, 2025 | 59.09 | 59.65 | 56.73 | 59.13 | 59.13 | -0.90% | 166,000 |
| Jun 19, 2025 | 56.05 | 59.99 | 56.05 | 59.67 | 59.67 | 1.14% | 182,000 |
| Jun 18, 2025 | 56.37 | 59.07 | 56.23 | 59.00 | 59.00 | -0.30% | 46,000 |
| Jun 17, 2025 | 54.65 | 59.59 | 54.65 | 59.18 | 59.18 | 4.26% | 20,000 |
| Jun 16, 2025 | 56.76 | 59.70 | 56.76 | 56.76 | 56.76 | -4.99% | 52,000 |