Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India · Delayed Price · Currency is INR 506.00
+2.65 (0.53%)
At close: Dec 5, 2025
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 540.00 | 540.55 | 511.05 | 520.85 | 520.85 | -3.92% | 478,564 |
| Oct 23, 2025 | 542.50 | 556.05 | 538.10 | 542.10 | 542.10 | -0.08% | 298,326 |
| Oct 21, 2025 | 540.45 | 546.10 | 535.50 | 542.55 | 542.55 | 0.39% | 22,934 |
| Oct 20, 2025 | 543.10 | 546.00 | 533.05 | 540.45 | 540.45 | -0.96% | 126,626 |
| Oct 17, 2025 | 541.50 | 553.65 | 535.95 | 545.70 | 545.70 | 0.78% | 507,732 |
| Oct 16, 2025 | 522.95 | 568.00 | 521.55 | 541.50 | 541.50 | 3.66% | 1,494,340 |
| Oct 15, 2025 | 520.20 | 530.00 | 514.30 | 522.40 | 522.40 | 0.42% | 242,147 |
| Oct 14, 2025 | 516.50 | 526.40 | 511.95 | 520.20 | 520.20 | 0.14% | 212,908 |
| Oct 13, 2025 | 529.85 | 532.00 | 515.00 | 519.45 | 519.45 | -2.94% | 245,867 |
| Oct 10, 2025 | 508.20 | 543.20 | 502.20 | 535.20 | 535.20 | 6.26% | 929,683 |
| Oct 9, 2025 | 497.00 | 514.95 | 493.15 | 503.65 | 503.65 | 1.24% | 377,779 |
| Oct 8, 2025 | 506.00 | 506.00 | 493.65 | 497.50 | 497.50 | -1.68% | 159,450 |
| Oct 7, 2025 | 489.00 | 509.30 | 482.90 | 506.00 | 506.00 | 3.18% | 315,416 |
| Oct 6, 2025 | 498.30 | 498.50 | 488.05 | 490.40 | 490.40 | -1.84% | 238,215 |
| Oct 3, 2025 | 507.95 | 507.95 | 495.00 | 499.60 | 499.60 | -0.49% | 303,480 |
| Oct 1, 2025 | 504.50 | 515.00 | 488.35 | 502.05 | 502.05 | -1.04% | 358,105 |
| Sep 30, 2025 | 498.00 | 512.40 | 487.30 | 507.35 | 507.35 | 1.72% | 380,976 |
| Sep 29, 2025 | 490.90 | 510.00 | 476.00 | 498.75 | 498.75 | 2.04% | 1,251,153 |
| Sep 26, 2025 | 484.30 | 499.45 | 467.90 | 488.80 | 488.80 | 0.93% | 546,873 |
| Sep 25, 2025 | 464.00 | 490.00 | 457.35 | 484.30 | 484.30 | 5.20% | 776,875 |
| Sep 24, 2025 | 463.00 | 463.00 | 453.55 | 460.35 | 460.35 | -0.03% | 59,484 |