Healthy Life Agritec Limited (BOM:543546)
India · Delayed Price · Currency is INR 7.37
+0.19 (2.65%)
At close: May 11, 2026
Healthy Life Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 6.23 | 6.23 | 5.94 | 5.94 | 5.94 | -4.96% | 120,000 |
| Mar 13, 2026 | 6.58 | 6.70 | 6.25 | 6.25 | 6.25 | -4.87% | 180,000 |
| Mar 12, 2026 | 6.90 | 7.04 | 6.40 | 6.57 | 6.57 | -2.38% | 356,000 |
| Mar 11, 2026 | 7.30 | 7.40 | 6.73 | 6.73 | 6.73 | -4.94% | 234,000 |
| Mar 10, 2026 | 7.08 | 7.63 | 7.08 | 7.08 | 7.08 | -4.97% | 118,000 |
| Mar 9, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -2.61% | 48,000 |
| Mar 6, 2026 | 8.07 | 8.10 | 7.39 | 7.65 | 7.65 | -1.54% | 116,000 |
| Mar 5, 2026 | 8.02 | 8.35 | 7.62 | 7.77 | 7.77 | -3.12% | 76,000 |
| Mar 4, 2026 | 8.00 | 8.71 | 8.00 | 8.02 | 8.02 | -4.75% | 26,000 |
| Mar 2, 2026 | 8.86 | 9.28 | 8.42 | 8.42 | 8.42 | -4.97% | 100,000 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -2.32% | 6,000 |
| Feb 26, 2026 | 9.39 | 9.62 | 8.93 | 9.07 | 9.07 | -3.41% | 104,000 |
| Feb 25, 2026 | 9.40 | 9.41 | 9.39 | 9.39 | 9.39 | 3.87% | 12,000 |
| Feb 24, 2026 | 9.51 | 9.94 | 9.03 | 9.04 | 9.04 | -4.84% | 64,000 |
| Feb 20, 2026 | 9.47 | 9.93 | 9.00 | 9.50 | 9.50 | 0.32% | 38,000 |