Dr. Agarwal's Health Care Limited (BOM:544350)
India · Delayed Price · Currency is INR 443.60
+10.60 (2.45%)
At close: Aug 8, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 433.05 | 447.55 | 431.55 | 443.60 | 443.60 | 2.45% | 4,611 |
| Aug 7, 2025 | 441.05 | 441.05 | 426.95 | 433.00 | 433.00 | -3.27% | 18,684 |
| Aug 6, 2025 | 465.20 | 465.50 | 443.60 | 447.65 | 447.65 | -3.89% | 18,118 |
| Aug 5, 2025 | 455.00 | 474.50 | 449.45 | 465.75 | 465.75 | 1.60% | 18,045 |
| Aug 4, 2025 | 442.85 | 460.00 | 442.85 | 458.40 | 458.40 | 1.47% | 3,679 |
| Aug 1, 2025 | 453.40 | 458.30 | 450.55 | 451.75 | 451.75 | -1.31% | 15,449 |
| Jul 31, 2025 | 450.55 | 466.05 | 447.90 | 457.75 | 457.75 | 0.56% | 21,312 |
| Jul 30, 2025 | 442.55 | 493.35 | 442.55 | 455.20 | 455.20 | 2.09% | 94,400 |
| Jul 29, 2025 | 445.65 | 450.90 | 442.90 | 445.90 | 445.90 | 0.12% | 4,877 |
| Jul 28, 2025 | 451.95 | 457.00 | 435.60 | 445.35 | 445.35 | -2.83% | 10,123 |
| Jul 25, 2025 | 448.05 | 459.70 | 447.90 | 458.30 | 458.30 | 1.24% | 12,006 |
| Jul 24, 2025 | 441.35 | 455.60 | 441.35 | 452.70 | 452.70 | 0.81% | 5,385 |
| Jul 23, 2025 | 449.50 | 455.70 | 443.95 | 449.05 | 449.05 | -0.22% | 23,283 |
| Jul 22, 2025 | 438.55 | 451.15 | 438.55 | 450.05 | 450.05 | 1.36% | 20,306 |
| Jul 21, 2025 | 429.40 | 446.50 | 429.40 | 444.00 | 444.00 | 1.37% | 24,005 |
| Jul 18, 2025 | 432.25 | 440.15 | 429.80 | 438.00 | 438.00 | 1.84% | 20,286 |
| Jul 17, 2025 | 428.00 | 433.25 | 428.00 | 430.10 | 430.10 | -0.44% | 12,883 |
| Jul 16, 2025 | 428.05 | 434.55 | 428.05 | 432.00 | 432.00 | -0.29% | 11,618 |
| Jul 15, 2025 | 428.00 | 434.00 | 428.00 | 433.25 | 433.25 | 1.45% | 7,113 |
| Jul 14, 2025 | 426.00 | 431.50 | 422.70 | 427.05 | 427.05 | -0.05% | 7,984 |
| Jul 11, 2025 | 433.80 | 437.85 | 424.95 | 427.25 | 427.25 | -2.43% | 12,833 |
| Jul 10, 2025 | 426.05 | 442.75 | 422.05 | 437.90 | 437.90 | 1.24% | 30,646 |
| Jul 9, 2025 | 428.65 | 437.40 | 427.95 | 432.55 | 432.55 | 0.14% | 21,914 |
| Jul 8, 2025 | 415.05 | 432.45 | 415.05 | 431.95 | 431.95 | 1.67% | 20,935 |
| Jul 7, 2025 | 409.15 | 427.00 | 409.15 | 424.85 | 424.85 | 1.92% | 24,624 |
| Jul 4, 2025 | 405.25 | 424.00 | 405.25 | 416.85 | 416.85 | 1.30% | 13,286 |
| Jul 3, 2025 | 405.00 | 414.60 | 402.95 | 411.50 | 411.50 | 1.07% | 13,130 |
| Jul 2, 2025 | 408.85 | 409.05 | 391.20 | 407.15 | 407.15 | 0.48% | 23,426 |
| Jul 1, 2025 | 395.55 | 416.50 | 395.55 | 405.20 | 405.20 | 0.10% | 19,790 |
| Jun 30, 2025 | 396.45 | 406.00 | 396.10 | 404.80 | 404.80 | 1.36% | 9,942 |
| Jun 27, 2025 | 400.05 | 401.40 | 387.00 | 399.35 | 399.35 | -0.11% | 8,880 |
| Jun 26, 2025 | 401.35 | 408.65 | 396.40 | 399.80 | 399.80 | -0.31% | 5,067 |
| Jun 25, 2025 | 396.95 | 406.55 | 396.95 | 401.05 | 401.05 | -0.21% | 13,406 |
| Jun 24, 2025 | 393.00 | 403.35 | 388.60 | 401.90 | 401.90 | 2.28% | 18,989 |
| Jun 23, 2025 | 395.05 | 402.00 | 385.65 | 392.95 | 392.95 | -2.49% | 12,581 |
| Jun 20, 2025 | 407.90 | 410.00 | 401.25 | 403.00 | 403.00 | -1.19% | 6,766 |
| Jun 19, 2025 | 398.00 | 413.15 | 397.25 | 407.85 | 407.85 | 2.42% | 28,023 |
| Jun 18, 2025 | 398.30 | 401.70 | 394.90 | 398.20 | 398.20 | 0.81% | 9,882 |
| Jun 17, 2025 | 379.05 | 397.15 | 379.05 | 395.00 | 395.00 | 2.72% | 23,344 |
| Jun 16, 2025 | 375.00 | 386.40 | 372.70 | 384.55 | 384.55 | 2.53% | 11,613 |
| Jun 13, 2025 | 369.95 | 377.80 | 364.95 | 375.05 | 375.05 | 0.78% | 20,969 |
| Jun 12, 2025 | 371.55 | 376.00 | 365.25 | 372.15 | 372.15 | 2.17% | 135,755 |
| Jun 11, 2025 | 373.05 | 376.40 | 360.55 | 364.25 | 364.25 | -2.94% | 29,480 |
| Jun 10, 2025 | 372.80 | 379.95 | 372.80 | 375.30 | 375.30 | 0.37% | 8,643 |
| Jun 9, 2025 | 369.10 | 377.70 | 367.65 | 373.90 | 373.90 | 1.60% | 24,979 |
| Jun 6, 2025 | 354.70 | 370.00 | 354.50 | 368.00 | 368.00 | 3.76% | 32,561 |
| Jun 5, 2025 | 341.30 | 356.70 | 341.30 | 354.65 | 354.65 | 2.53% | 25,416 |
| Jun 4, 2025 | 340.95 | 348.50 | 336.85 | 345.90 | 345.90 | 2.60% | 41,474 |
| Jun 3, 2025 | 335.95 | 339.55 | 332.65 | 337.15 | 337.15 | 0.94% | 10,556 |
| Jun 2, 2025 | 331.50 | 336.95 | 329.00 | 334.00 | 334.00 | -1.42% | 39,292 |