Dr. Agarwal's Health Care Limited (BOM:544350)
India · Delayed Price · Currency is INR 509.50
-9.80 (-1.89%)
At close: Oct 31, 2025
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 544.90 | 545.60 | 533.70 | 540.55 | 540.55 | -1.20% | 16,382 |
| Oct 17, 2025 | 544.65 | 553.00 | 535.70 | 547.10 | 547.10 | 0.80% | 26,353 |
| Oct 16, 2025 | 520.15 | 567.80 | 520.15 | 542.75 | 542.75 | 4.23% | 47,389 |
| Oct 15, 2025 | 515.35 | 530.15 | 514.80 | 520.70 | 520.70 | 0.33% | 6,609 |
| Oct 14, 2025 | 516.10 | 525.70 | 512.00 | 519.00 | 519.00 | 0.06% | 11,149 |
| Oct 13, 2025 | 526.85 | 533.35 | 515.00 | 518.70 | 518.70 | -3.10% | 19,496 |
| Oct 10, 2025 | 506.00 | 542.00 | 502.30 | 535.30 | 535.30 | 6.47% | 33,979 |
| Oct 9, 2025 | 495.55 | 514.40 | 494.25 | 502.75 | 502.75 | 1.02% | 146,715 |
| Oct 8, 2025 | 493.05 | 505.50 | 493.05 | 497.65 | 497.65 | -1.55% | 77,432 |
| Oct 7, 2025 | 489.95 | 509.00 | 482.70 | 505.50 | 505.50 | 2.92% | 28,813 |
| Oct 6, 2025 | 498.90 | 498.90 | 487.95 | 491.15 | 491.15 | -1.66% | 681,573 |
| Oct 3, 2025 | 505.35 | 506.60 | 496.00 | 499.45 | 499.45 | -0.93% | 16,334 |
| Oct 1, 2025 | 507.75 | 515.00 | 488.05 | 504.15 | 504.15 | -0.71% | 844,060 |
| Sep 30, 2025 | 495.45 | 512.00 | 488.05 | 507.75 | 507.75 | 1.60% | 24,297 |
| Sep 29, 2025 | 491.00 | 509.95 | 476.40 | 499.75 | 499.75 | 2.37% | 1,112,911 |
| Sep 26, 2025 | 472.90 | 499.10 | 467.35 | 488.20 | 488.20 | 0.71% | 43,491 |
| Sep 25, 2025 | 461.05 | 489.40 | 460.00 | 484.75 | 484.75 | 5.29% | 59,873 |
| Sep 24, 2025 | 464.95 | 464.95 | 453.65 | 460.40 | 460.40 | 0.04% | 2,971 |
| Sep 23, 2025 | 455.00 | 462.40 | 452.35 | 460.20 | 460.20 | 1.02% | 13,332 |
| Sep 22, 2025 | 440.05 | 457.70 | 440.05 | 455.55 | 455.55 | -0.12% | 8,058 |
| Sep 19, 2025 | 442.05 | 458.50 | 437.40 | 456.10 | 456.10 | 2.79% | 8,029 |
| Sep 18, 2025 | 437.40 | 445.00 | 437.40 | 443.70 | 443.70 | 0.94% | 4,670 |
| Sep 17, 2025 | 441.65 | 446.75 | 431.15 | 439.55 | 439.55 | -0.09% | 10,055 |
| Sep 16, 2025 | 453.00 | 453.20 | 436.90 | 439.95 | 439.95 | -1.75% | 7,870 |
| Sep 15, 2025 | 430.05 | 450.00 | 429.30 | 447.80 | 447.80 | 3.39% | 11,413 |
| Sep 12, 2025 | 420.15 | 436.00 | 420.15 | 433.10 | 433.10 | 1.58% | 7,937 |
| Sep 11, 2025 | 426.55 | 429.05 | 421.90 | 426.35 | 426.35 | 0.44% | 4,651 |
| Sep 10, 2025 | 422.90 | 430.00 | 416.75 | 424.50 | 424.50 | 0.19% | 12,991 |
| Sep 9, 2025 | 429.95 | 429.95 | 421.00 | 423.70 | 423.70 | -1.40% | 2,498 |
| Sep 8, 2025 | 425.05 | 432.45 | 419.65 | 429.70 | 429.70 | 0.88% | 8,811 |
| Sep 5, 2025 | 425.05 | 434.95 | 415.00 | 425.95 | 425.95 | 1.99% | 13,080 |
| Sep 4, 2025 | 426.00 | 432.40 | 413.00 | 417.65 | 417.65 | -1.00% | 15,158 |
| Sep 3, 2025 | 433.15 | 437.50 | 420.00 | 421.85 | 421.85 | -3.00% | 11,268 |
| Sep 2, 2025 | 437.00 | 438.00 | 430.25 | 434.90 | 434.90 | 0.20% | 12,810 |
| Sep 1, 2025 | 433.50 | 437.00 | 426.90 | 434.05 | 434.05 | 0.22% | 7,900 |
| Aug 29, 2025 | 437.35 | 444.50 | 430.00 | 433.10 | 433.10 | -1.38% | 15,448 |
| Aug 28, 2025 | 459.00 | 464.30 | 428.25 | 439.15 | 439.15 | -4.46% | 33,645 |
| Aug 26, 2025 | 451.50 | 462.65 | 451.00 | 459.65 | 459.65 | -0.14% | 5,429 |
| Aug 25, 2025 | 452.60 | 474.90 | 452.60 | 460.30 | 460.30 | 1.05% | 11,482 |
| Aug 22, 2025 | 428.20 | 460.00 | 428.20 | 455.50 | 455.50 | 0.07% | 7,641 |
| Aug 21, 2025 | 448.05 | 457.00 | 448.05 | 455.20 | 455.20 | 1.08% | 8,233 |
| Aug 20, 2025 | 450.45 | 455.70 | 445.65 | 450.35 | 450.35 | -0.35% | 10,293 |