Dr. Agarwal's Health Care Limited (BOM:544350)
India · Delayed Price · Currency is INR 479.10
-2.40 (-0.50%)
At close: Jul 31, 2026
BOM:544350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 479.25 | 487.10 | 473.80 | 479.10 | 479.10 | -0.50% | 1,498 |
| Jul 30, 2026 | 495.15 | 497.05 | 480.95 | 481.50 | 481.50 | -1.64% | 3,957 |
| Jul 29, 2026 | 495.25 | 501.50 | 487.00 | 489.55 | 489.55 | -0.53% | 3,623 |
| Jul 28, 2026 | 478.70 | 493.90 | 478.70 | 492.15 | 492.15 | 3.49% | 3,733 |
| Jul 27, 2026 | 488.05 | 488.90 | 471.95 | 475.55 | 475.55 | -0.63% | 1,344 |
| Jul 24, 2026 | 481.55 | 482.30 | 475.60 | 478.55 | 478.55 | 0.12% | 816 |
| Jul 23, 2026 | 470.35 | 487.00 | 470.35 | 478.00 | 478.00 | -0.35% | 1,714 |
| Jul 22, 2026 | 487.00 | 487.85 | 471.30 | 479.70 | 479.70 | -1.36% | 5,665 |
| Jul 21, 2026 | 484.70 | 490.20 | 482.55 | 486.30 | 486.30 | 0.45% | 758 |
| Jul 20, 2026 | 487.30 | 490.40 | 482.00 | 484.10 | 484.10 | -0.94% | 3,162 |
| Jul 17, 2026 | 495.00 | 495.00 | 471.95 | 488.70 | 488.70 | -0.45% | 1,621 |
| Jul 16, 2026 | 507.25 | 507.25 | 486.85 | 490.90 | 490.90 | -0.53% | 2,231 |
| Jul 15, 2026 | 489.15 | 499.00 | 488.90 | 493.50 | 493.50 | 0.35% | 10,038 |
| Jul 14, 2026 | 501.75 | 504.45 | 486.80 | 491.80 | 491.80 | -1.09% | 5,398 |
| Jul 13, 2026 | 470.45 | 502.00 | 470.45 | 497.20 | 497.20 | 2.85% | 16,850 |
| Jul 10, 2026 | 491.95 | 491.95 | 475.00 | 483.40 | 483.40 | -0.33% | 5,469 |
| Jul 9, 2026 | 487.45 | 493.00 | 476.15 | 485.00 | 485.00 | 1.73% | 5,326 |
| Jul 8, 2026 | 469.00 | 478.95 | 462.45 | 476.75 | 476.75 | 0.41% | 14,590 |
| Jul 7, 2026 | 484.45 | 484.45 | 469.90 | 474.80 | 474.80 | -1.32% | 1,873 |
| Jul 6, 2026 | 479.65 | 490.00 | 477.05 | 481.15 | 481.15 | 0.31% | 8,680 |
| Jul 3, 2026 | 483.45 | 483.45 | 472.90 | 479.65 | 479.65 | 0.69% | 2,158 |
| Jul 2, 2026 | 469.70 | 479.95 | 467.20 | 476.35 | 476.35 | 1.52% | 6,263 |
| Jul 1, 2026 | 479.15 | 484.85 | 450.80 | 469.20 | 469.20 | -2.08% | 3,533 |
| Jun 30, 2026 | 475.85 | 482.00 | 472.00 | 479.15 | 479.15 | 0.96% | 4,697 |
| Jun 29, 2026 | 479.70 | 483.10 | 470.10 | 474.60 | 474.60 | -2.32% | 3,516 |
| Jun 25, 2026 | 489.40 | 490.15 | 481.55 | 485.85 | 485.85 | 0.39% | 3,778 |
| Jun 24, 2026 | 478.80 | 484.90 | 475.85 | 483.95 | 483.95 | 1.81% | 2,149 |
| Jun 23, 2026 | 485.70 | 490.85 | 472.95 | 475.35 | 475.35 | 0.84% | 8,976 |
| Jun 22, 2026 | 467.40 | 473.00 | 463.00 | 471.40 | 471.40 | 0.78% | 5,212 |
| Jun 19, 2026 | 447.35 | 474.75 | 445.35 | 467.75 | 467.75 | 5.21% | 7,285 |
| Jun 18, 2026 | 443.00 | 451.25 | 442.25 | 444.60 | 444.60 | 0.26% | 7,152 |
| Jun 17, 2026 | 437.55 | 444.50 | 437.55 | 443.45 | 443.45 | 1.13% | 3,572 |
| Jun 16, 2026 | 443.25 | 444.95 | 436.65 | 438.50 | 438.50 | -0.06% | 2,046 |
| Jun 15, 2026 | 443.05 | 449.40 | 438.00 | 438.75 | 438.75 | -0.31% | 13,232 |
| Jun 12, 2026 | 446.70 | 446.70 | 439.00 | 440.10 | 440.10 | 0.06% | 2,894 |
| Jun 11, 2026 | 444.00 | 449.05 | 439.20 | 439.85 | 439.85 | -1.98% | 1,848 |
| Jun 10, 2026 | 448.45 | 451.25 | 442.25 | 448.75 | 448.75 | -0.16% | 3,008 |
| Jun 9, 2026 | 453.05 | 454.80 | 447.00 | 449.45 | 449.45 | -0.63% | 2,859 |
| Jun 8, 2026 | 452.75 | 456.55 | 449.00 | 452.30 | 452.30 | -1.53% | 1,704 |
| Jun 5, 2026 | 460.70 | 466.80 | 457.20 | 459.35 | 459.35 | -1.23% | 4,133 |
| Jun 4, 2026 | 464.75 | 471.55 | 455.15 | 465.05 | 465.05 | 0.15% | 7,107 |
| Jun 3, 2026 | 475.00 | 475.00 | 460.65 | 464.35 | 464.35 | -2.85% | 5,392 |
| Jun 2, 2026 | 475.85 | 491.10 | 473.10 | 477.95 | 477.95 | -0.55% | 6,470 |
| Jun 1, 2026 | 487.05 | 489.45 | 478.80 | 480.60 | 480.60 | -0.66% | 5,849 |
| 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 |