Healthy Life Agritec Limited (BOM:543546)
India · Delayed Price · Currency is INR 5.03
-0.18 (-3.45%)
At close: Oct 27, 2026
Healthy Life Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.15 | 5.20 | 5.01 | 5.03 | 5.03 | -3.45% | 18,000 |
| Oct 26, 2026 | 4.97 | 5.21 | 4.90 | 5.21 | 5.21 | 4.62% | 66,000 |
| Oct 23, 2026 | 5.00 | 5.20 | 4.97 | 4.98 | 4.98 | -4.78% | 42,000 |
| Oct 22, 2026 | 5.24 | 5.27 | 5.10 | 5.23 | 5.23 | 4.18% | 48,000 |
| Oct 21, 2026 | 5.30 | 5.30 | 5.00 | 5.02 | 5.02 | -3.83% | 26,000 |
| Oct 19, 2026 | 5.46 | 5.46 | 5.20 | 5.22 | 5.22 | -4.40% | 42,000 |
| Oct 16, 2026 | 5.73 | 6.00 | 5.45 | 5.46 | 5.46 | -4.71% | 148,000 |
| Oct 15, 2026 | 5.77 | 5.85 | 5.72 | 5.73 | 5.73 | -0.69% | 44,000 |
| Oct 14, 2026 | 5.84 | 5.99 | 5.76 | 5.77 | 5.77 | -4.79% | 90,000 |
| Oct 13, 2026 | 6.26 | 6.26 | 6.06 | 6.06 | 6.06 | -4.87% | 74,000 |
| Oct 12, 2026 | 6.10 | 6.38 | 5.87 | 6.37 | 6.37 | 4.43% | 18,000 |
| Oct 9, 2026 | 5.85 | 6.14 | 5.80 | 6.10 | 6.10 | 4.27% | 24,000 |
| Oct 8, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | 8,000 |
| Oct 7, 2026 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | -0.98% | 4,000 |
| Oct 6, 2026 | 6.19 | 6.19 | 6.05 | 6.11 | 6.11 | 3.56% | 18,000 |
| Oct 5, 2026 | 6.00 | 6.37 | 5.85 | 5.90 | 5.90 | -4.07% | 54,000 |
| Oct 1, 2026 | 6.16 | 6.20 | 6.14 | 6.15 | 6.15 | -4.80% | 126,000 |
| Sep 30, 2026 | 6.45 | 6.89 | 6.43 | 6.46 | 6.46 | -4.44% | 184,000 |
| Sep 29, 2026 | 6.98 | 6.98 | 6.68 | 6.76 | 6.76 | -3.01% | 26,000 |
| Sep 28, 2026 | 7.01 | 7.09 | 6.90 | 6.97 | 6.97 | - | 96,000 |
| Sep 25, 2026 | 7.30 | 7.30 | 6.79 | 6.97 | 6.97 | -0.43% | 34,000 |
| Sep 24, 2026 | 7.39 | 7.39 | 6.77 | 7.00 | 7.00 | -0.57% | 54,000 |
| Sep 23, 2026 | 6.85 | 7.04 | 6.85 | 7.04 | 7.04 | 4.92% | 60,000 |
| Sep 22, 2026 | 6.75 | 6.99 | 6.49 | 6.71 | 6.71 | -0.59% | 20,000 |
| Sep 21, 2026 | 6.69 | 6.90 | 6.67 | 6.75 | 6.75 | -2.17% | 6,000 |
| Sep 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.53% | 2,000 |
| Sep 17, 2026 | 6.79 | 6.80 | 6.54 | 6.73 | 6.73 | 3.86% | 32,000 |
| Sep 16, 2026 | 6.56 | 6.95 | 6.48 | 6.48 | 6.48 | -2.26% | 22,000 |
| 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 |