Dr. Agarwal's Health Care Limited (BOM:544350)
India · Delayed Price · Currency is INR 503.60
-1.45 (-0.29%)
At close: Dec 30, 2025
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 502.05 | 510.50 | 499.05 | 500.40 | 500.40 | -1.63% | 2,889 |
| Dec 31, 2025 | 500.75 | 509.95 | 500.75 | 508.70 | 508.70 | 1.01% | 3,233 |
| Dec 30, 2025 | 506.30 | 507.20 | 500.05 | 503.60 | 503.60 | -0.29% | 1,345 |
| Dec 29, 2025 | 501.70 | 508.90 | 499.90 | 505.05 | 505.05 | 0.08% | 5,847 |
| Dec 26, 2025 | 500.40 | 509.60 | 500.40 | 504.65 | 504.65 | -0.19% | 1,462 |
| Dec 24, 2025 | 491.05 | 512.00 | 491.05 | 505.60 | 505.60 | 1.13% | 4,149 |
| Dec 23, 2025 | 511.95 | 511.95 | 496.40 | 499.95 | 499.95 | 0.20% | 2,337 |
| Dec 22, 2025 | 504.95 | 504.95 | 494.95 | 498.95 | 498.95 | -0.62% | 5,981 |
| Dec 19, 2025 | 498.00 | 503.60 | 495.10 | 502.05 | 502.05 | 0.86% | 4,638 |
| Dec 18, 2025 | 495.55 | 499.20 | 491.00 | 497.75 | 497.75 | -0.13% | 5,103 |
| Dec 17, 2025 | 490.00 | 500.40 | 490.00 | 498.40 | 498.40 | 1.53% | 2,559 |
| Dec 16, 2025 | 490.05 | 498.35 | 490.05 | 490.90 | 490.90 | -0.94% | 1,734 |
| Dec 15, 2025 | 502.65 | 503.10 | 494.05 | 495.55 | 495.55 | -1.86% | 4,569 |
| Dec 12, 2025 | 500.80 | 510.35 | 500.80 | 504.95 | 504.95 | 0.09% | 3,327 |
| Dec 11, 2025 | 491.95 | 508.65 | 484.40 | 504.50 | 504.50 | 2.70% | 5,561 |
| Dec 10, 2025 | 490.10 | 514.95 | 487.30 | 491.25 | 491.25 | 1.25% | 19,823 |
| Dec 9, 2025 | 495.05 | 496.20 | 475.10 | 485.20 | 485.20 | -2.96% | 17,964 |
| Dec 8, 2025 | 498.05 | 505.80 | 492.20 | 500.00 | 500.00 | -1.44% | 10,234 |
| Dec 5, 2025 | 495.25 | 511.75 | 494.65 | 507.30 | 507.30 | 0.80% | 3,824 |
| Dec 4, 2025 | 503.80 | 510.00 | 498.00 | 503.25 | 503.25 | -1.01% | 20,112 |
| Dec 3, 2025 | 518.45 | 518.50 | 505.00 | 508.40 | 508.40 | -2.06% | 5,439 |
| Dec 2, 2025 | 530.65 | 530.65 | 506.80 | 519.10 | 519.10 | -2.66% | 16,572 |
| Dec 1, 2025 | 527.70 | 541.30 | 527.70 | 533.30 | 533.30 | -0.20% | 21,792 |
| Nov 28, 2025 | 516.95 | 537.05 | 513.85 | 534.35 | 534.35 | 1.72% | 21,514 |
| Nov 27, 2025 | 522.05 | 555.00 | 516.40 | 525.30 | 525.30 | 3.08% | 116,148 |
| Nov 26, 2025 | 508.15 | 512.15 | 502.35 | 509.60 | 509.60 | 0.77% | 4,068 |
| Nov 25, 2025 | 505.60 | 511.40 | 493.70 | 505.70 | 505.70 | 0.17% | 5,191 |
| Nov 24, 2025 | 490.40 | 516.45 | 487.00 | 504.85 | 504.85 | 2.36% | 5,038 |
| Nov 21, 2025 | 492.85 | 501.70 | 489.50 | 493.20 | 493.20 | -0.21% | 3,479 |
| Nov 20, 2025 | 498.85 | 502.35 | 492.85 | 494.25 | 494.25 | -1.18% | 3,516 |
| Nov 19, 2025 | 504.75 | 508.40 | 496.85 | 500.15 | 500.15 | -1.27% | 8,473 |
| Nov 18, 2025 | 515.30 | 516.05 | 505.00 | 506.60 | 506.60 | -2.00% | 5,333 |
| Nov 17, 2025 | 522.75 | 525.85 | 514.15 | 516.95 | 516.95 | -1.26% | 7,152 |
| Nov 14, 2025 | 523.60 | 528.75 | 521.90 | 523.55 | 523.55 | -0.44% | 8,415 |
| Nov 13, 2025 | 502.05 | 529.00 | 502.05 | 525.85 | 525.85 | 3.08% | 10,985 |
| Nov 12, 2025 | 506.35 | 516.50 | 500.45 | 510.15 | 510.15 | 2.17% | 17,420 |
| Nov 11, 2025 | 496.15 | 503.60 | 496.10 | 499.30 | 499.30 | -0.81% | 16,175 |
| Nov 10, 2025 | 504.60 | 507.80 | 498.40 | 503.40 | 503.40 | -0.36% | 8,980 |
| Nov 7, 2025 | 499.55 | 507.75 | 495.75 | 505.20 | 505.20 | 0.15% | 16,287 |
| Nov 6, 2025 | 515.90 | 515.90 | 495.25 | 504.45 | 504.45 | -2.03% | 9,201 |
| Nov 4, 2025 | 519.15 | 519.15 | 502.00 | 514.90 | 514.90 | -1.05% | 15,695 |
| Nov 3, 2025 | 509.55 | 529.90 | 508.20 | 520.35 | 520.35 | 2.13% | 26,049 |
| Oct 31, 2025 | 522.05 | 534.00 | 486.50 | 509.50 | 509.50 | -1.89% | 41,395 |
| Oct 30, 2025 | 526.80 | 526.80 | 506.50 | 519.30 | 519.30 | 1.75% | 10,835 |
| Oct 29, 2025 | 506.55 | 521.10 | 503.70 | 510.35 | 510.35 | -1.31% | 16,987 |
| Oct 28, 2025 | 520.00 | 529.50 | 511.00 | 517.10 | 517.10 | -0.47% | 9,790 |
| Oct 27, 2025 | 516.70 | 522.25 | 511.10 | 519.55 | 519.55 | -0.32% | 9,022 |
| Oct 24, 2025 | 539.60 | 541.70 | 511.00 | 521.20 | 521.20 | -3.86% | 41,533 |
| Oct 23, 2025 | 542.90 | 556.00 | 538.70 | 542.10 | 542.10 | 0.01% | 17,119 |
| Oct 21, 2025 | 541.00 | 546.15 | 537.10 | 542.05 | 542.05 | 0.28% | 4,180 |