Dr. Agarwal's Health Care Limited (BOM:544350)
India · Delayed Price · Currency is INR 483.75
-9.40 (-1.91%)
At close: Jan 16, 2026
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 466.40 | 479.95 | 461.70 | 474.35 | 474.35 | 0.57% | 2,942 |
| Jan 21, 2026 | 471.00 | 473.15 | 448.50 | 471.65 | 471.65 | 0.17% | 8,169 |
| Jan 20, 2026 | 479.15 | 479.15 | 457.00 | 470.85 | 470.85 | -1.99% | 13,762 |
| Jan 19, 2026 | 481.20 | 493.10 | 477.50 | 480.40 | 480.40 | -0.69% | 3,698 |
| Jan 16, 2026 | 473.25 | 491.35 | 473.25 | 483.75 | 483.75 | -1.91% | 5,350 |
| Jan 14, 2026 | 499.10 | 506.65 | 489.95 | 493.15 | 493.15 | -1.21% | 6,298 |
| Jan 13, 2026 | 529.95 | 529.95 | 496.50 | 499.20 | 499.20 | -0.18% | 1,877 |
| Jan 12, 2026 | 496.00 | 504.00 | 493.45 | 500.10 | 500.10 | -1.05% | 5,423 |
| Jan 9, 2026 | 500.00 | 511.15 | 498.25 | 505.40 | 505.40 | 0.64% | 3,383 |
| Jan 8, 2026 | 510.20 | 512.15 | 499.95 | 502.20 | 502.20 | -2.08% | 1,621 |
| Jan 7, 2026 | 518.85 | 524.90 | 509.00 | 512.85 | 512.85 | -0.10% | 6,708 |
| Jan 6, 2026 | 514.85 | 527.15 | 497.25 | 513.35 | 513.35 | 2.67% | 30,166 |
| Jan 5, 2026 | 491.05 | 503.45 | 491.05 | 500.00 | 500.00 | -0.37% | 1,400 |
| Jan 2, 2026 | 500.00 | 504.40 | 496.65 | 501.85 | 501.85 | 0.29% | 9,974 |
| 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 |