Dr. Agarwal's Health Care Limited (BOM:544350)
India · Delayed Price · Currency is INR 507.00
+1.95 (0.39%)
At close: Sep 11, 2026
BOM:544350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 505.00 | 511.00 | 494.00 | 507.00 | 507.00 | 0.39% | 31,047 |
| Sep 10, 2026 | 514.60 | 515.45 | 499.50 | 505.05 | 505.05 | -1.78% | 11,235 |
| Sep 9, 2026 | 515.20 | 520.30 | 510.05 | 514.20 | 514.20 | -1.10% | 8,649 |
| Sep 8, 2026 | 516.05 | 523.70 | 513.75 | 519.90 | 519.90 | 0.45% | 3,319 |
| Sep 7, 2026 | 513.05 | 528.75 | 513.05 | 517.55 | 517.55 | 0.66% | 25,274 |
| Sep 4, 2026 | 516.75 | 516.75 | 508.15 | 514.15 | 514.15 | 0.31% | 11,521 |
| Sep 3, 2026 | 519.55 | 522.55 | 506.50 | 512.55 | 512.55 | -0.17% | 45,202 |
| Sep 2, 2026 | 504.15 | 524.70 | 504.15 | 513.40 | 513.40 | 0.96% | 27,132 |
| Sep 1, 2026 | 512.80 | 516.30 | 507.75 | 508.50 | 508.50 | -0.76% | 8,551 |
| Aug 31, 2026 | 511.90 | 518.45 | 502.60 | 512.40 | 512.40 | 0.93% | 19,722 |
| Aug 28, 2026 | 497.00 | 512.00 | 492.40 | 507.70 | 507.70 | 2.21% | 30,508 |
| Aug 27, 2026 | 498.00 | 501.35 | 493.70 | 496.70 | 496.70 | -0.32% | 12,851 |
| Aug 26, 2026 | 502.65 | 503.20 | 496.00 | 498.30 | 498.30 | -0.55% | 13,249 |
| Aug 25, 2026 | 496.60 | 502.90 | 493.55 | 501.05 | 501.05 | 0.77% | 10,128 |
| Aug 24, 2026 | 500.00 | 502.70 | 496.45 | 497.20 | 497.20 | -0.51% | 6,315 |
| Aug 21, 2026 | 498.65 | 501.55 | 495.65 | 499.75 | 499.75 | -0.65% | 13,883 |
| Aug 20, 2026 | 501.85 | 505.10 | 492.45 | 503.00 | 503.00 | 0.66% | 383,876 |
| Aug 19, 2026 | 503.00 | 504.00 | 497.00 | 499.70 | 499.70 | -0.62% | 15,298 |
| Aug 18, 2026 | 500.00 | 505.90 | 495.60 | 502.80 | 502.80 | 0.54% | 21,793 |
| Aug 17, 2026 | 509.05 | 509.05 | 496.20 | 500.10 | 500.10 | -1.19% | 10,543 |
| Aug 14, 2026 | 508.35 | 511.10 | 502.10 | 506.10 | 506.10 | -0.43% | 8,172 |
| Aug 13, 2026 | 505.20 | 510.85 | 493.20 | 508.30 | 508.30 | -0.55% | 39,160 |
| Aug 12, 2026 | 513.00 | 515.20 | 503.00 | 511.10 | 511.10 | -5.83% | 1,047,730 |
| Aug 11, 2026 | 563.50 | 567.30 | 535.05 | 542.75 | 542.75 | -3.43% | 22,475 |
| Aug 10, 2026 | 544.60 | 563.95 | 543.85 | 562.05 | 562.05 | 2.86% | 21,893 |
| Aug 7, 2026 | 527.00 | 549.10 | 526.95 | 546.40 | 546.40 | 2.76% | 8,727 |
| Aug 6, 2026 | 516.90 | 549.50 | 516.90 | 531.75 | 531.75 | 1.69% | 28,067 |
| Aug 5, 2026 | 501.80 | 551.55 | 491.00 | 522.90 | 522.90 | 6.12% | 34,829 |
| Aug 4, 2026 | 482.25 | 503.55 | 482.25 | 492.75 | 492.75 | 1.86% | 17,060 |
| Aug 3, 2026 | 476.85 | 494.90 | 476.85 | 483.75 | 483.75 | 0.97% | 4,815 |
| 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 |