Healthy Life Agritec Limited (BOM:543546)
India · Delayed Price · Currency is INR 5.48
-0.28 (-4.86%)
At close: Aug 4, 2026
Healthy Life Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 6.80 | 6.81 | 6.80 | 6.80 | 6.80 | -4.90% | 98,000 |
| Jul 1, 2026 | 7.16 | 7.24 | 7.15 | 7.15 | 7.15 | -4.92% | 82,000 |
| Jun 30, 2026 | 7.04 | 7.54 | 7.00 | 7.52 | 7.52 | 2.17% | 100,000 |
| Jun 29, 2026 | 7.51 | 7.86 | 7.13 | 7.36 | 7.36 | -1.87% | 46,000 |
| Jun 25, 2026 | 7.34 | 7.67 | 7.33 | 7.50 | 7.50 | -2.72% | 18,000 |
| Jun 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.80% | 8,000 |
| Jun 23, 2026 | 7.52 | 7.54 | 7.50 | 7.50 | 7.50 | -4.09% | 50,000 |
| Jun 22, 2026 | 7.60 | 7.82 | 7.45 | 7.82 | 7.82 | 4.27% | 46,000 |
| Jun 19, 2026 | 7.44 | 7.50 | 7.16 | 7.50 | 7.50 | 0.54% | 22,000 |
| Jun 18, 2026 | 7.35 | 7.46 | 7.30 | 7.46 | 7.46 | 4.92% | 18,000 |
| Jun 17, 2026 | 7.04 | 7.15 | 7.03 | 7.11 | 7.11 | 1.43% | 18,000 |
| Jun 16, 2026 | 7.17 | 7.33 | 7.01 | 7.01 | 7.01 | -2.09% | 22,000 |
| Jun 15, 2026 | 7.16 | 7.17 | 6.65 | 7.16 | 7.16 | 4.83% | 36,000 |
| Jun 12, 2026 | 7.01 | 7.05 | 6.78 | 6.83 | 6.83 | -4.07% | 62,000 |
| Jun 11, 2026 | 7.50 | 7.82 | 7.09 | 7.12 | 7.12 | -4.56% | 132,000 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 4.34% | 134,000 |
| Jun 9, 2026 | 7.14 | 7.15 | 7.06 | 7.15 | 7.15 | 4.99% | 74,000 |
| Jun 8, 2026 | 6.55 | 6.89 | 6.55 | 6.81 | 6.81 | 3.34% | 82,000 |
| Jun 5, 2026 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 4.94% | 58,000 |
| Jun 4, 2026 | 6.29 | 6.34 | 6.19 | 6.28 | 6.28 | 3.97% | 54,000 |
| Jun 3, 2026 | 5.75 | 6.11 | 5.70 | 6.04 | 6.04 | 0.67% | 102,000 |
| 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 |