Dr. Agarwal's Health Care Limited (BOM:544350)
India · Delayed Price · Currency is INR 457.55
+7.35 (1.63%)
At close: Apr 21, 2026
BOM:544350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 440.00 | 440.00 | 434.05 | 435.90 | 435.90 | -1.84% | 3,373 |
| Mar 11, 2026 | 451.95 | 451.95 | 442.90 | 444.05 | 444.05 | -0.37% | 1,256 |
| Mar 10, 2026 | 445.10 | 452.90 | 440.10 | 445.70 | 445.70 | -0.70% | 8,985 |
| Mar 9, 2026 | 434.40 | 451.20 | 433.20 | 448.85 | 448.85 | 1.62% | 2,993 |
| Mar 6, 2026 | 446.00 | 454.85 | 436.00 | 441.70 | 441.70 | -1.52% | 5,679 |
| Mar 5, 2026 | 433.95 | 450.50 | 430.05 | 448.50 | 448.50 | 3.34% | 3,063 |
| Mar 4, 2026 | 432.60 | 444.00 | 432.25 | 434.00 | 434.00 | -2.77% | 3,230 |
| Mar 2, 2026 | 436.70 | 452.00 | 433.00 | 446.35 | 446.35 | -1.13% | 6,358 |
| Feb 27, 2026 | 444.05 | 454.15 | 443.30 | 451.45 | 451.45 | 0.80% | 4,827 |
| Feb 26, 2026 | 444.55 | 450.55 | 444.55 | 447.85 | 447.85 | -0.68% | 3,410 |
| Feb 25, 2026 | 466.70 | 466.70 | 445.85 | 450.90 | 450.90 | -1.25% | 7,945 |
| Feb 24, 2026 | 438.00 | 460.65 | 435.90 | 456.60 | 456.60 | 3.26% | 6,671 |
| Feb 23, 2026 | 446.35 | 448.60 | 438.15 | 442.20 | 442.20 | -0.96% | 5,236 |
| Feb 20, 2026 | 445.40 | 450.15 | 444.20 | 446.50 | 446.50 | -1.41% | 3,742 |
| Feb 19, 2026 | 452.60 | 456.30 | 445.70 | 452.90 | 452.90 | 0.33% | 2,285 |
| Feb 18, 2026 | 442.05 | 454.55 | 442.05 | 451.40 | 451.40 | -0.27% | 735 |
| Feb 17, 2026 | 454.70 | 458.85 | 449.75 | 452.60 | 452.60 | -0.26% | 2,909 |
| Feb 16, 2026 | 446.30 | 455.40 | 446.30 | 453.80 | 453.80 | -0.19% | 812 |
| Feb 13, 2026 | 454.85 | 456.35 | 448.00 | 454.65 | 454.65 | -0.84% | 1,712 |
| Feb 12, 2026 | 458.95 | 460.95 | 454.15 | 458.50 | 458.50 | 0.15% | 4,351 |
| Feb 11, 2026 | 455.05 | 459.90 | 447.25 | 457.80 | 457.80 | 0.20% | 8,884 |
| Feb 10, 2026 | 459.00 | 459.00 | 453.75 | 456.90 | 456.90 | -0.39% | 2,391 |
| Feb 9, 2026 | 450.00 | 462.70 | 440.10 | 458.70 | 458.70 | 1.87% | 8,383 |
| Feb 6, 2026 | 454.35 | 454.35 | 445.10 | 450.30 | 450.30 | -1.43% | 2,461 |
| Feb 5, 2026 | 452.50 | 460.00 | 449.10 | 456.85 | 456.85 | 1.44% | 9,938 |
| Feb 4, 2026 | 461.10 | 461.10 | 445.00 | 450.35 | 450.35 | 1.10% | 5,539 |