Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India · Delayed Price · Currency is INR 451.50
-8.45 (-1.84%)
Jun 8, 2026, 3:29 PM IST
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 460.35 | 468.95 | 457.35 | 459.95 | 459.95 | -1.09% | 59,326 |
| Jun 4, 2026 | 459.05 | 471.00 | 451.00 | 465.00 | 465.00 | 0.16% | 86,979 |
| Jun 3, 2026 | 478.90 | 478.90 | 460.60 | 464.25 | 464.25 | -2.58% | 33,822 |
| Jun 2, 2026 | 479.50 | 490.75 | 472.05 | 476.55 | 476.55 | -1.00% | 80,796 |
| Jun 1, 2026 | 489.00 | 489.00 | 478.85 | 481.35 | 481.35 | -0.57% | 54,676 |
| May 29, 2026 | 476.10 | 488.70 | 476.10 | 484.10 | 484.10 | 0.86% | 62,462 |
| May 27, 2026 | 479.00 | 486.00 | 475.25 | 479.95 | 479.95 | 0.07% | 44,122 |
| May 26, 2026 | 479.70 | 483.15 | 475.20 | 479.60 | 479.60 | -0.02% | 134,669 |
| May 25, 2026 | 483.90 | 484.40 | 474.65 | 479.70 | 479.70 | 0.07% | 54,567 |
| May 22, 2026 | 487.90 | 496.45 | 475.95 | 479.35 | 479.35 | -0.36% | 247,509 |
| May 21, 2026 | 461.00 | 490.95 | 461.00 | 481.10 | 481.10 | 4.66% | 471,891 |
| May 20, 2026 | 453.40 | 464.95 | 448.20 | 459.70 | 459.70 | 0.62% | 48,797 |
| May 19, 2026 | 442.05 | 466.80 | 439.45 | 456.85 | 456.85 | 3.36% | 82,677 |
| May 18, 2026 | 447.05 | 449.95 | 437.00 | 442.00 | 442.00 | -1.80% | 33,152 |
| May 15, 2026 | 444.95 | 452.20 | 442.30 | 450.10 | 450.10 | 0.86% | 44,487 |
| May 14, 2026 | 448.00 | 449.95 | 442.50 | 446.25 | 446.25 | -0.39% | 23,156 |
| May 13, 2026 | 448.30 | 450.70 | 444.05 | 448.00 | 448.00 | -0.49% | 40,445 |
| May 12, 2026 | 460.85 | 465.00 | 446.50 | 450.20 | 450.20 | -2.92% | 79,974 |
| May 11, 2026 | 454.60 | 467.70 | 450.00 | 463.75 | 463.75 | 2.01% | 122,191 |
| May 8, 2026 | 449.00 | 462.95 | 448.00 | 454.60 | 454.60 | 1.13% | 71,158 |
| May 7, 2026 | 459.95 | 461.55 | 446.10 | 449.50 | 449.50 | -1.91% | 190,198 |
| May 6, 2026 | 458.45 | 464.40 | 455.35 | 458.25 | 458.25 | 0.35% | 33,426 |
| May 5, 2026 | 449.40 | 459.90 | 446.00 | 456.65 | 456.65 | 0.91% | 59,780 |
| May 4, 2026 | 445.10 | 463.45 | 445.10 | 452.55 | 452.55 | 1.67% | 65,156 |
| Apr 30, 2026 | 442.00 | 448.00 | 436.65 | 445.10 | 445.10 | 0.70% | 80,775 |
| Apr 29, 2026 | 440.05 | 446.15 | 435.30 | 442.00 | 442.00 | 0.10% | 107,866 |
| Apr 28, 2026 | 440.45 | 444.00 | 437.05 | 441.55 | 441.55 | -0.17% | 29,132 |
| Apr 27, 2026 | 442.00 | 446.05 | 439.50 | 442.30 | 442.30 | 0.96% | 33,000 |
| Apr 24, 2026 | 461.15 | 461.15 | 434.95 | 438.10 | 438.10 | -4.87% | 271,214 |
| Apr 23, 2026 | 460.60 | 465.25 | 453.80 | 460.55 | 460.55 | -0.13% | 78,743 |
| Apr 22, 2026 | 455.10 | 469.75 | 450.60 | 461.15 | 461.15 | 0.81% | 111,447 |
| Apr 21, 2026 | 449.00 | 460.85 | 449.00 | 457.45 | 457.45 | 1.46% | 73,711 |
| Apr 20, 2026 | 444.05 | 453.45 | 442.20 | 450.85 | 450.85 | 1.53% | 74,947 |
| Apr 17, 2026 | 447.45 | 450.00 | 440.00 | 444.05 | 444.05 | -0.76% | 52,715 |
| Apr 16, 2026 | 452.00 | 455.95 | 444.60 | 447.45 | 447.45 | 0.22% | 48,361 |
| Apr 15, 2026 | 444.90 | 450.00 | 437.10 | 446.45 | 446.45 | 3.06% | 75,275 |
| Apr 13, 2026 | 430.00 | 434.85 | 420.00 | 433.20 | 433.20 | -0.61% | 149,616 |
| Apr 10, 2026 | 435.90 | 444.00 | 432.80 | 435.85 | 435.85 | 0.18% | 52,595 |
| Apr 9, 2026 | 424.40 | 447.00 | 424.35 | 435.05 | 435.05 | 2.51% | 152,942 |
| Apr 8, 2026 | 449.50 | 449.90 | 418.90 | 424.40 | 424.40 | -2.29% | 614,740 |
| Apr 7, 2026 | 423.55 | 436.10 | 423.05 | 434.35 | 434.35 | 1.01% | 44,102 |
| Apr 6, 2026 | 418.95 | 434.05 | 407.70 | 430.00 | 430.00 | 3.12% | 115,619 |
| Apr 2, 2026 | 416.00 | 419.30 | 410.50 | 417.00 | 417.00 | -0.60% | 40,237 |
| Apr 1, 2026 | 412.60 | 423.30 | 412.35 | 419.50 | 419.50 | 3.19% | 66,664 |
| Mar 30, 2026 | 401.00 | 432.95 | 401.00 | 406.55 | 406.55 | -0.78% | 773,121 |
| Mar 27, 2026 | 411.00 | 422.00 | 403.20 | 409.75 | 409.75 | -1.43% | 816,124 |
| Mar 25, 2026 | 419.10 | 423.95 | 407.90 | 415.70 | 415.70 | -0.61% | 81,357 |
| Mar 24, 2026 | 440.00 | 440.00 | 414.50 | 418.25 | 418.25 | -0.46% | 113,316 |
| Mar 23, 2026 | 416.50 | 424.35 | 410.35 | 420.20 | 420.20 | -0.98% | 117,548 |
| Mar 20, 2026 | 425.00 | 435.15 | 420.60 | 424.35 | 424.35 | 0.20% | 87,632 |