Healthy Life Agritec Limited (BOM:543546)
India · Delayed Price · Currency is INR 6.00
-0.29 (-4.61%)
At close: Jun 2, 2026
Healthy Life Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.04 | 6.09 | 5.98 | 6.00 | 6.00 | -4.61% | 110,000 |
| Jun 1, 2026 | 6.22 | 6.49 | 6.11 | 6.29 | 6.29 | -2.18% | 112,000 |
| May 29, 2026 | 6.72 | 6.90 | 6.28 | 6.43 | 6.43 | -2.43% | 66,000 |
| May 27, 2026 | 6.35 | 6.59 | 6.33 | 6.59 | 6.59 | 4.77% | 88,000 |
| May 26, 2026 | 6.63 | 6.63 | 6.29 | 6.29 | 6.29 | -4.98% | 156,000 |
| May 25, 2026 | 6.96 | 7.01 | 6.62 | 6.62 | 6.62 | -4.89% | 160,000 |
| May 22, 2026 | 6.89 | 7.10 | 6.49 | 6.96 | 6.96 | 1.90% | 84,000 |
| May 21, 2026 | 7.18 | 7.18 | 6.83 | 6.83 | 6.83 | -4.87% | 116,000 |
| May 20, 2026 | 7.30 | 7.63 | 6.93 | 7.18 | 7.18 | -1.51% | 66,000 |
| May 19, 2026 | 7.07 | 7.29 | 7.07 | 7.29 | 7.29 | 4.89% | 22,000 |
| May 18, 2026 | 7.16 | 7.16 | 6.90 | 6.95 | 6.95 | -2.93% | 16,000 |
| May 15, 2026 | 7.01 | 7.28 | 6.85 | 7.16 | 7.16 | 2.14% | 14,000 |
| May 14, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | - | 10,000 |
| May 13, 2026 | 7.01 | 7.02 | 7.01 | 7.01 | 7.01 | -4.37% | 8,000 |
| May 12, 2026 | 7.59 | 7.59 | 7.33 | 7.33 | 7.33 | -0.54% | 28,000 |
| May 11, 2026 | 7.20 | 7.46 | 6.96 | 7.37 | 7.37 | 2.65% | 72,000 |
| May 8, 2026 | 7.31 | 7.31 | 7.08 | 7.18 | 7.18 | -1.51% | 16,000 |
| May 7, 2026 | 6.68 | 7.29 | 6.68 | 7.29 | 7.29 | 4.89% | 80,000 |
| May 6, 2026 | 7.19 | 7.22 | 6.80 | 6.95 | 6.95 | -2.80% | 252,000 |
| May 5, 2026 | 7.19 | 7.34 | 7.01 | 7.15 | 7.15 | 0.70% | 30,000 |
| May 4, 2026 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -4.95% | 162,000 |
| Apr 30, 2026 | 7.56 | 7.88 | 7.47 | 7.47 | 7.47 | -4.96% | 124,000 |
| Apr 29, 2026 | 7.24 | 7.96 | 7.22 | 7.86 | 7.86 | 3.56% | 108,000 |
| Apr 28, 2026 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -4.89% | 74,000 |
| Apr 27, 2026 | 8.39 | 8.39 | 7.98 | 7.98 | 7.98 | -4.89% | 118,000 |
| Apr 24, 2026 | 8.83 | 8.83 | 8.39 | 8.39 | 8.39 | -4.98% | 94,000 |
| Apr 23, 2026 | 8.80 | 8.86 | 8.61 | 8.83 | 8.83 | -0.34% | 36,000 |
| Apr 22, 2026 | 8.55 | 8.93 | 8.22 | 8.86 | 8.86 | 3.75% | 74,000 |
| Apr 21, 2026 | 8.05 | 8.54 | 7.74 | 8.54 | 8.54 | 4.91% | 184,000 |
| Apr 20, 2026 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | -4.91% | 34,000 |
| Apr 17, 2026 | 8.98 | 8.98 | 8.56 | 8.56 | 8.56 | -4.99% | 72,000 |
| Apr 16, 2026 | 9.67 | 9.82 | 9.01 | 9.01 | 9.01 | -4.96% | 66,000 |
| Apr 15, 2026 | 9.77 | 9.78 | 9.48 | 9.48 | 9.48 | -4.91% | 116,000 |
| Apr 13, 2026 | 10.33 | 10.74 | 9.80 | 9.97 | 9.97 | -3.20% | 152,000 |
| Apr 10, 2026 | 10.29 | 10.30 | 9.56 | 10.30 | 10.30 | 9.93% | 204,000 |
| Apr 9, 2026 | 9.37 | 9.37 | 9.35 | 9.37 | 9.37 | 9.98% | 194,000 |
| Apr 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 9.94% | 68,000 |
| Apr 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.87% | 14,000 |
| Apr 6, 2026 | 7.09 | 7.39 | 7.00 | 7.39 | 7.39 | 4.97% | 52,000 |
| Apr 2, 2026 | 6.97 | 7.09 | 6.97 | 7.04 | 7.04 | 4.14% | 52,000 |
| Apr 1, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 34,000 |
| Mar 30, 2026 | 6.76 | 6.77 | 6.44 | 6.44 | 6.44 | -4.87% | 138,000 |
| Mar 27, 2026 | 7.05 | 7.11 | 6.77 | 6.77 | 6.77 | -4.92% | 124,000 |
| Mar 25, 2026 | 6.82 | 7.12 | 6.82 | 7.12 | 7.12 | 4.86% | 412,000 |
| Mar 24, 2026 | 6.94 | 6.94 | 6.51 | 6.79 | 6.79 | 2.72% | 390,000 |
| Mar 23, 2026 | 6.50 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 122,000 |
| Mar 20, 2026 | 6.21 | 6.30 | 6.12 | 6.30 | 6.30 | 5.00% | 118,000 |
| Mar 19, 2026 | 6.19 | 6.22 | 5.66 | 6.00 | 6.00 | 1.18% | 192,000 |
| Mar 18, 2026 | 5.58 | 5.93 | 5.37 | 5.93 | 5.93 | 4.96% | 348,000 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -4.88% | 32,000 |