Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India · Delayed Price · Currency is INR 516.65
+2.55 (0.50%)
Jan 7, 2026, 11:49 AM IST
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 498.40 | 526.80 | 496.85 | 512.60 | - | 2.50% | 854,882 |
| Jan 5, 2026 | 499.45 | 504.60 | 497.00 | 500.10 | 500.10 | -0.37% | 59,639 |
| Jan 2, 2026 | 498.75 | 505.65 | 498.15 | 501.95 | 501.95 | 0.34% | 69,194 |
| Jan 1, 2026 | 508.35 | 511.70 | 498.15 | 500.25 | 500.25 | -1.59% | 40,189 |
| Dec 31, 2025 | 502.50 | 509.95 | 502.50 | 508.35 | 508.35 | 1.16% | 42,411 |
| Dec 30, 2025 | 507.00 | 508.15 | 499.20 | 502.50 | 502.50 | -0.60% | 50,464 |
| Dec 29, 2025 | 503.00 | 509.00 | 499.00 | 505.55 | 505.55 | 0.37% | 198,190 |
| Dec 26, 2025 | 503.55 | 509.70 | 502.00 | 503.70 | 503.70 | -0.47% | 38,004 |
| Dec 24, 2025 | 500.55 | 512.60 | 499.05 | 506.10 | 506.10 | 1.11% | 184,763 |
| Dec 23, 2025 | 499.70 | 504.50 | 496.30 | 500.55 | 500.55 | 0.17% | 88,350 |
| Dec 22, 2025 | 499.05 | 503.35 | 494.75 | 499.70 | 499.70 | -0.27% | 83,897 |
| Dec 19, 2025 | 496.00 | 503.50 | 495.05 | 501.05 | 501.05 | 0.79% | 66,398 |
| Dec 18, 2025 | 497.95 | 500.00 | 491.00 | 497.10 | 497.10 | -0.17% | 52,885 |
| Dec 17, 2025 | 490.60 | 500.85 | 489.65 | 497.95 | 497.95 | 1.32% | 55,596 |
| Dec 16, 2025 | 498.00 | 499.00 | 490.00 | 491.45 | 491.45 | -1.32% | 67,314 |
| Dec 15, 2025 | 504.00 | 504.00 | 494.00 | 498.00 | 498.00 | -1.53% | 101,097 |
| Dec 12, 2025 | 504.50 | 509.90 | 502.00 | 505.75 | 505.75 | -0.15% | 67,922 |
| Dec 11, 2025 | 489.85 | 508.75 | 486.20 | 506.50 | 506.50 | 2.83% | 241,089 |
| Dec 10, 2025 | 489.75 | 514.70 | 486.00 | 492.55 | 492.55 | 1.33% | 585,251 |
| Dec 9, 2025 | 495.10 | 500.45 | 478.00 | 486.10 | 486.10 | -2.72% | 164,070 |
| Dec 8, 2025 | 506.00 | 506.00 | 492.00 | 499.70 | 499.70 | -1.25% | 107,363 |
| Dec 5, 2025 | 500.05 | 508.50 | 495.00 | 506.00 | 506.00 | 0.53% | 83,301 |
| Dec 4, 2025 | 508.25 | 510.80 | 498.00 | 503.35 | 503.35 | -0.96% | 162,661 |
| Dec 3, 2025 | 521.00 | 521.00 | 504.55 | 508.25 | 508.25 | -2.10% | 192,818 |
| Dec 2, 2025 | 533.35 | 533.35 | 506.90 | 519.15 | 519.15 | -2.66% | 349,977 |
| Dec 1, 2025 | 531.80 | 541.25 | 526.35 | 533.35 | 533.35 | -0.07% | 180,835 |
| Nov 28, 2025 | 518.80 | 537.45 | 511.55 | 533.75 | 533.75 | 1.75% | 296,000 |
| Nov 27, 2025 | 521.00 | 555.50 | 516.55 | 524.55 | 524.55 | 2.69% | 3,374,350 |
| Nov 26, 2025 | 506.35 | 513.00 | 500.60 | 510.80 | 510.80 | 0.88% | 51,127 |
| Nov 25, 2025 | 508.05 | 514.20 | 493.25 | 506.35 | 506.35 | -0.05% | 415,314 |
| Nov 24, 2025 | 487.50 | 516.00 | 485.00 | 506.60 | 506.60 | 2.60% | 160,257 |
| Nov 21, 2025 | 490.10 | 501.90 | 489.00 | 493.75 | 493.75 | -0.23% | 62,722 |
| Nov 20, 2025 | 500.20 | 504.35 | 493.15 | 494.90 | 494.90 | -1.35% | 67,311 |
| Nov 19, 2025 | 506.50 | 511.45 | 500.00 | 501.65 | 501.65 | -0.96% | 47,262 |
| Nov 18, 2025 | 516.70 | 517.00 | 504.80 | 506.50 | 506.50 | -1.97% | 97,213 |
| Nov 17, 2025 | 524.60 | 526.45 | 514.20 | 516.70 | 516.70 | -1.30% | 59,241 |
| Nov 14, 2025 | 522.00 | 528.80 | 521.50 | 523.50 | 523.50 | -0.21% | 96,668 |
| Nov 13, 2025 | 511.10 | 529.70 | 510.40 | 524.60 | 524.60 | 2.64% | 252,404 |
| Nov 12, 2025 | 499.70 | 516.80 | 497.20 | 511.10 | 511.10 | 2.47% | 193,635 |
| Nov 11, 2025 | 503.10 | 504.75 | 496.00 | 498.80 | 498.80 | -0.85% | 68,927 |
| Nov 10, 2025 | 503.75 | 508.45 | 500.00 | 503.10 | 503.10 | -0.13% | 55,804 |
| Nov 7, 2025 | 502.00 | 508.60 | 495.85 | 503.75 | 503.75 | -0.05% | 89,546 |
| Nov 6, 2025 | 516.60 | 518.00 | 495.25 | 504.00 | 504.00 | -2.15% | 194,634 |
| Nov 4, 2025 | 515.00 | 516.20 | 501.90 | 515.10 | 515.10 | -0.67% | 138,944 |
| Nov 3, 2025 | 510.25 | 530.00 | 508.15 | 518.60 | 518.60 | 2.44% | 281,039 |
| Oct 31, 2025 | 525.00 | 533.00 | 485.25 | 506.25 | 506.25 | -2.44% | 497,799 |
| Oct 30, 2025 | 516.45 | 521.00 | 506.10 | 518.90 | 518.90 | 1.48% | 125,199 |
| Oct 29, 2025 | 515.95 | 516.00 | 503.50 | 511.35 | 511.35 | -0.87% | 95,966 |
| Oct 28, 2025 | 518.70 | 530.00 | 511.25 | 515.85 | 515.85 | -0.70% | 100,144 |
| Oct 27, 2025 | 518.30 | 522.25 | 511.30 | 519.50 | 519.50 | -0.26% | 122,239 |