Healthy Life Agritec Limited (BOM:543546)
India · Delayed Price · Currency is INR 6.63
-0.23 (-3.35%)
At close: Sep 11, 2026
Healthy Life Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.52 | 6.83 | 6.52 | 6.63 | 6.63 | -3.35% | 28,000 |
| Sep 10, 2026 | 6.62 | 7.24 | 6.62 | 6.86 | 6.86 | -0.58% | 30,000 |
| Sep 9, 2026 | 7.15 | 7.15 | 6.88 | 6.90 | 6.90 | -2.68% | 16,000 |
| Sep 8, 2026 | 7.10 | 7.11 | 7.09 | 7.09 | 7.09 | 3.50% | 26,000 |
| Sep 7, 2026 | 7.09 | 7.09 | 6.76 | 6.85 | 6.85 | -3.39% | 22,000 |
| Sep 4, 2026 | 7.10 | 7.10 | 6.78 | 7.09 | 7.09 | -0.14% | 18,000 |
| Sep 3, 2026 | 7.20 | 7.20 | 7.09 | 7.10 | 7.10 | -1.25% | 38,000 |
| Sep 2, 2026 | 6.71 | 7.31 | 6.68 | 7.19 | 7.19 | 2.28% | 82,000 |
| Sep 1, 2026 | 7.13 | 7.18 | 6.70 | 7.03 | 7.03 | 0.72% | 68,000 |
| Aug 31, 2026 | 6.44 | 7.10 | 6.44 | 6.98 | 6.98 | 3.10% | 180,000 |
| Aug 28, 2026 | 6.77 | 7.00 | 6.77 | 6.77 | 6.77 | -4.92% | 22,000 |
| Aug 27, 2026 | 7.86 | 7.86 | 7.12 | 7.12 | 7.12 | -4.94% | 94,000 |
| Aug 26, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 164,000 |
| Aug 25, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 56,000 |
| Aug 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.94% | 4,000 |
| Aug 21, 2026 | 6.48 | 6.48 | 6.47 | 6.48 | 6.48 | 4.85% | 40,000 |
| Aug 20, 2026 | 5.89 | 6.18 | 5.60 | 6.18 | 6.18 | 4.92% | 84,000 |
| Aug 19, 2026 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | 4.99% | 294,000 |
| Aug 18, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.86% | 58,000 |
| Aug 17, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | 4.90% | 138,000 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -2.49% | 126,000 |
| Aug 13, 2026 | 5.29 | 5.29 | 5.05 | 5.23 | 5.23 | 2.55% | 174,000 |
| Aug 12, 2026 | 5.32 | 5.40 | 5.06 | 5.10 | 5.10 | -4.14% | 194,000 |
| Aug 11, 2026 | 5.50 | 5.50 | 5.18 | 5.32 | 5.32 | -2.39% | 272,000 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.42 | 5.45 | 5.45 | -4.39% | 132,000 |
| Aug 7, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | 2.70% | 24,000 |
| Aug 6, 2026 | 5.50 | 5.72 | 5.25 | 5.55 | 5.55 | 0.73% | 42,000 |
| Aug 5, 2026 | 5.57 | 5.75 | 5.48 | 5.51 | 5.51 | 0.55% | 126,000 |
| Aug 4, 2026 | 5.73 | 5.78 | 5.48 | 5.48 | 5.48 | -4.86% | 342,000 |
| Aug 3, 2026 | 5.62 | 5.85 | 5.34 | 5.76 | 5.76 | 2.49% | 40,000 |
| Jul 31, 2026 | 5.50 | 5.62 | 5.50 | 5.62 | 5.62 | 1.63% | 8,000 |
| Jul 30, 2026 | 5.55 | 5.55 | 5.50 | 5.53 | 5.53 | -0.36% | 16,000 |
| Jul 29, 2026 | 5.87 | 5.87 | 5.48 | 5.55 | 5.55 | -1.07% | 18,000 |
| Jul 28, 2026 | 5.46 | 5.61 | 5.39 | 5.61 | 5.61 | 2.75% | 52,000 |
| Jul 27, 2026 | 5.72 | 5.83 | 5.44 | 5.46 | 5.46 | -4.55% | 192,000 |
| Jul 24, 2026 | 5.80 | 5.90 | 5.58 | 5.72 | 5.72 | -2.56% | 158,000 |
| Jul 23, 2026 | 6.40 | 6.40 | 5.83 | 5.87 | 5.87 | -4.24% | 156,000 |
| Jul 21, 2026 | 6.01 | 6.13 | 6.00 | 6.13 | 6.13 | 2.00% | 8,000 |
| Jul 20, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.45% | 2,000 |
| Jul 17, 2026 | 5.93 | 6.37 | 5.90 | 6.29 | 6.29 | 1.45% | 24,000 |
| Jul 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.47% | 4,000 |
| Jul 15, 2026 | 6.05 | 6.12 | 6.05 | 6.11 | 6.11 | -1.29% | 16,000 |
| Jul 14, 2026 | 6.05 | 6.25 | 6.05 | 6.19 | 6.19 | -1.75% | 46,000 |
| Jul 13, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 72,000 |
| Jul 10, 2026 | 6.01 | 6.24 | 5.70 | 6.00 | 6.00 | - | 112,000 |
| Jul 9, 2026 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | 0.17% | 68,000 |
| Jul 8, 2026 | 6.03 | 6.08 | 5.97 | 5.99 | 5.99 | -4.62% | 98,000 |
| Jul 7, 2026 | 6.30 | 6.44 | 6.08 | 6.28 | 6.28 | -1.72% | 80,000 |
| Jul 6, 2026 | 6.46 | 6.55 | 6.38 | 6.39 | 6.39 | -4.20% | 48,000 |
| Jul 3, 2026 | 6.46 | 6.80 | 6.46 | 6.67 | 6.67 | -1.91% | 168,000 |