Dr. Agarwal's Health Care Limited (BOM:544350)
India · Delayed Price · Currency is INR 483.80
+3.70 (0.77%)
At close: May 29, 2026
BOM:544350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 484.85 | 488.50 | 478.00 | 483.80 | 483.80 | 0.77% | 5,716 |
| May 27, 2026 | 475.95 | 485.40 | 475.95 | 480.10 | 480.10 | 0.17% | 2,509 |
| May 26, 2026 | 476.05 | 483.00 | 474.80 | 479.30 | 479.30 | -0.25% | 4,702 |
| May 25, 2026 | 484.05 | 485.10 | 475.00 | 480.50 | 480.50 | 0.25% | 5,039 |
| May 22, 2026 | 493.55 | 496.30 | 475.85 | 479.30 | 479.30 | -0.29% | 27,932 |
| May 21, 2026 | 464.95 | 490.10 | 464.95 | 480.70 | 480.70 | 4.23% | 32,481 |
| May 20, 2026 | 459.15 | 463.40 | 448.40 | 461.20 | 461.20 | 1.07% | 3,950 |
| May 19, 2026 | 444.70 | 466.65 | 439.55 | 456.30 | 456.30 | 2.61% | 11,490 |
| May 18, 2026 | 444.35 | 449.20 | 437.40 | 444.70 | 444.70 | -1.28% | 5,977 |
| May 15, 2026 | 443.60 | 451.40 | 441.95 | 450.45 | 450.45 | 0.98% | 2,194 |
| May 14, 2026 | 446.05 | 449.10 | 441.65 | 446.10 | 446.10 | -0.76% | 3,435 |
| May 13, 2026 | 446.60 | 450.50 | 444.25 | 449.50 | 449.50 | -0.12% | 2,552 |
| May 12, 2026 | 465.00 | 465.00 | 446.25 | 450.05 | 450.05 | -2.89% | 3,723 |
| May 11, 2026 | 457.60 | 467.00 | 450.00 | 463.45 | 463.45 | 1.98% | 6,857 |
| May 8, 2026 | 450.00 | 461.60 | 446.95 | 454.45 | 454.45 | 0.70% | 7,128 |
| May 7, 2026 | 461.00 | 461.10 | 446.65 | 451.30 | 451.30 | -1.50% | 7,428 |
| May 6, 2026 | 461.75 | 465.00 | 455.00 | 458.15 | 458.15 | 0.47% | 2,729 |
| May 5, 2026 | 449.50 | 458.15 | 446.75 | 456.00 | 456.00 | 0.63% | 4,333 |
| May 4, 2026 | 444.00 | 464.20 | 444.00 | 453.15 | 453.15 | 1.98% | 7,294 |
| Apr 30, 2026 | 438.15 | 446.90 | 437.45 | 444.35 | 444.35 | 0.62% | 3,105 |
| Apr 29, 2026 | 441.80 | 445.90 | 435.00 | 441.60 | 441.60 | -0.05% | 11,933 |
| Apr 28, 2026 | 439.95 | 444.00 | 437.15 | 441.80 | 441.80 | -0.16% | 3,836 |
| Apr 27, 2026 | 442.60 | 445.95 | 440.10 | 442.50 | 442.50 | 1.04% | 5,081 |
| Apr 24, 2026 | 454.75 | 457.30 | 434.80 | 437.95 | 437.95 | -4.94% | 201,668 |
| Apr 23, 2026 | 461.00 | 464.90 | 454.95 | 460.70 | 460.70 | -0.10% | 7,158 |
| Apr 22, 2026 | 457.95 | 469.60 | 451.40 | 461.15 | 461.15 | 0.79% | 14,840 |
| Apr 21, 2026 | 451.00 | 460.65 | 450.00 | 457.55 | 457.55 | 1.63% | 5,405 |
| Apr 20, 2026 | 441.40 | 453.10 | 441.40 | 450.20 | 450.20 | 1.29% | 8,139 |
| Apr 17, 2026 | 445.75 | 448.25 | 440.10 | 444.45 | 444.45 | -0.88% | 6,567 |
| Apr 16, 2026 | 447.10 | 454.80 | 445.00 | 448.40 | 448.40 | 0.45% | 5,948 |
| Apr 15, 2026 | 433.65 | 450.00 | 433.65 | 446.40 | 446.40 | 2.90% | 11,460 |
| Apr 13, 2026 | 435.20 | 435.20 | 419.95 | 433.80 | 433.80 | -0.33% | 3,462 |
| Apr 10, 2026 | 435.35 | 442.60 | 433.45 | 435.25 | 435.25 | 0.08% | 1,964 |
| Apr 9, 2026 | 429.75 | 447.00 | 429.75 | 434.90 | 434.90 | 2.26% | 7,883 |
| Apr 8, 2026 | 449.00 | 449.85 | 418.95 | 425.30 | 425.30 | -1.83% | 9,852 |
| Apr 7, 2026 | 429.95 | 435.60 | 424.60 | 433.25 | 433.25 | 0.78% | 1,668 |
| Apr 6, 2026 | 413.05 | 432.30 | 408.95 | 429.90 | 429.90 | 2.91% | 11,160 |
| Apr 2, 2026 | 415.05 | 418.35 | 411.40 | 417.75 | 417.75 | -0.49% | 3,502 |
| Apr 1, 2026 | 408.05 | 423.65 | 408.05 | 419.80 | 419.80 | 3.36% | 10,059 |
| Mar 30, 2026 | 409.00 | 433.80 | 403.70 | 406.15 | 406.15 | -0.82% | 33,659 |
| Mar 27, 2026 | 408.90 | 421.00 | 402.10 | 409.50 | 409.50 | -1.61% | 33,466 |
| Mar 25, 2026 | 426.05 | 426.05 | 411.95 | 416.20 | 416.20 | -0.35% | 2,549 |
| Mar 24, 2026 | 440.80 | 440.80 | 415.35 | 417.65 | 417.65 | -0.36% | 11,252 |
| Mar 23, 2026 | 408.90 | 422.35 | 408.90 | 419.15 | 419.15 | -1.20% | 6,240 |
| Mar 20, 2026 | 421.05 | 434.50 | 420.50 | 424.25 | 424.25 | 0.22% | 4,073 |
| Mar 19, 2026 | 429.70 | 429.70 | 416.55 | 423.30 | 423.30 | -2.38% | 8,088 |
| Mar 18, 2026 | 428.80 | 438.00 | 427.85 | 433.60 | 433.60 | 1.24% | 7,692 |
| Mar 17, 2026 | 417.55 | 438.40 | 417.35 | 428.30 | 428.30 | 1.50% | 6,947 |
| Mar 16, 2026 | 424.80 | 429.50 | 415.05 | 421.95 | 421.95 | -1.00% | 3,464 |
| Mar 13, 2026 | 432.80 | 438.30 | 420.95 | 426.20 | 426.20 | -2.23% | 7,395 |