Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India · Delayed Price · Currency is INR 468.00
+2.20 (0.47%)
Oct 19, 2026, 3:29 PM IST
Dr. Agarwal's Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 466.95 | 469.50 | 462.70 | 468.00 | 468.00 | 0.47% | 84,575 |
| Oct 16, 2026 | 479.55 | 479.70 | 463.20 | 465.80 | 465.80 | -2.38% | 142,923 |
| Oct 15, 2026 | 469.00 | 491.15 | 463.35 | 477.15 | 477.15 | 1.98% | 393,465 |
| Oct 14, 2026 | 474.25 | 475.10 | 463.45 | 467.90 | 467.90 | -0.73% | 212,464 |
| Oct 13, 2026 | 476.75 | 476.75 | 466.65 | 471.35 | 471.35 | -0.81% | 145,135 |
| Oct 12, 2026 | 473.55 | 480.95 | 471.00 | 475.20 | 475.20 | -0.53% | 120,487 |
| Oct 9, 2026 | 470.00 | 482.50 | 459.15 | 477.75 | 477.75 | 1.43% | 245,391 |
| Oct 8, 2026 | 485.10 | 485.15 | 465.35 | 471.00 | 471.00 | -2.53% | 208,641 |
| Oct 7, 2026 | 480.25 | 490.00 | 479.10 | 483.25 | 483.25 | -0.74% | 199,969 |
| Oct 6, 2026 | 485.00 | 488.80 | 474.20 | 486.85 | 486.85 | 0.54% | 202,172 |
| Oct 5, 2026 | 490.20 | 492.00 | 475.30 | 484.25 | 484.25 | -0.45% | 292,496 |
| Oct 1, 2026 | 472.70 | 492.05 | 471.15 | 486.45 | 486.45 | 1.49% | 413,281 |
| Sep 30, 2026 | 499.70 | 499.75 | 472.50 | 479.30 | 479.30 | -3.22% | 215,481 |
| Sep 29, 2026 | 501.95 | 501.95 | 488.25 | 495.25 | 495.25 | -1.66% | 606,157 |
| Sep 28, 2026 | 499.70 | 506.50 | 488.65 | 503.60 | 503.60 | 0.72% | 341,212 |
| Sep 25, 2026 | 503.00 | 503.05 | 492.85 | 500.00 | 500.00 | -0.42% | 242,336 |
| Sep 24, 2026 | 492.15 | 506.25 | 491.00 | 502.10 | 502.10 | 1.48% | 355,015 |
| Sep 23, 2026 | 494.45 | 498.70 | 484.80 | 494.80 | 494.80 | 0.35% | 329,131 |
| Sep 22, 2026 | 492.00 | 497.65 | 487.40 | 493.05 | 493.05 | 0.56% | 303,733 |
| Sep 21, 2026 | 502.00 | 504.70 | 487.20 | 490.30 | 490.30 | -2.03% | 235,519 |
| Sep 18, 2026 | 500.25 | 503.00 | 495.20 | 500.45 | 500.45 | 0.06% | 105,331 |
| Sep 17, 2026 | 502.10 | 504.80 | 493.40 | 500.15 | 500.15 | -0.96% | 157,311 |
| Sep 16, 2026 | 502.05 | 508.25 | 484.15 | 505.00 | 505.00 | 0.59% | 242,956 |
| Sep 15, 2026 | 510.00 | 511.00 | 494.85 | 502.05 | 502.05 | -1.25% | 195,769 |
| Sep 11, 2026 | 503.00 | 511.85 | 493.25 | 508.40 | 508.40 | 0.01% | 183,331 |
| Sep 10, 2026 | 513.70 | 516.80 | 500.20 | 508.35 | 508.35 | -1.04% | 154,967 |
| Sep 9, 2026 | 522.10 | 522.10 | 510.20 | 513.70 | 513.70 | -1.15% | 256,670 |
| Sep 8, 2026 | 518.25 | 523.80 | 512.80 | 519.70 | 519.70 | 0.28% | 424,854 |
| Sep 7, 2026 | 514.10 | 528.80 | 513.80 | 518.25 | 518.25 | 0.81% | 402,398 |
| Sep 4, 2026 | 511.60 | 515.95 | 507.80 | 514.10 | 514.10 | 0.52% | 81,568 |
| Sep 3, 2026 | 514.00 | 522.90 | 505.90 | 511.45 | 511.45 | -0.54% | 755,505 |
| Sep 2, 2026 | 508.15 | 524.50 | 508.15 | 514.25 | 514.25 | 1.09% | 640,862 |
| Sep 1, 2026 | 513.75 | 518.50 | 506.15 | 508.70 | 508.70 | -0.88% | 139,334 |
| Aug 31, 2026 | 508.30 | 518.90 | 502.00 | 513.20 | 513.20 | 1.06% | 1,926,860 |
| Aug 28, 2026 | 493.15 | 512.70 | 489.50 | 507.80 | 507.80 | 2.25% | 663,188 |
| Aug 27, 2026 | 497.55 | 501.70 | 493.55 | 496.65 | 496.65 | -0.38% | 857,671 |
| Aug 26, 2026 | 502.95 | 502.95 | 497.35 | 498.55 | 498.55 | -0.37% | 265,313 |
| Aug 25, 2026 | 497.80 | 502.95 | 493.00 | 500.40 | 500.40 | 0.52% | 113,399 |
| Aug 24, 2026 | 499.05 | 502.95 | 495.20 | 497.80 | 497.80 | -0.48% | 324,275 |
| Aug 21, 2026 | 501.10 | 502.50 | 495.05 | 500.20 | 500.20 | -0.58% | 453,200 |
| Aug 20, 2026 | 502.95 | 505.00 | 491.70 | 503.10 | 503.10 | 0.25% | 309,690 |
| Aug 19, 2026 | 502.00 | 504.45 | 498.00 | 501.85 | 501.85 | -0.15% | 282,306 |
| Aug 18, 2026 | 501.00 | 508.35 | 495.00 | 502.60 | 502.60 | 0.20% | 628,634 |
| Aug 17, 2026 | 508.50 | 508.50 | 496.60 | 501.60 | 501.60 | -0.97% | 411,185 |
| Aug 14, 2026 | 505.00 | 511.40 | 502.00 | 506.50 | 506.50 | -0.39% | 564,021 |
| Aug 13, 2026 | 504.00 | 511.10 | 493.60 | 508.50 | 508.50 | -0.58% | 952,435 |
| Aug 12, 2026 | 509.00 | 514.95 | 501.00 | 511.45 | 511.45 | -5.64% | 48,136,246 |
| Aug 11, 2026 | 565.00 | 567.75 | 535.00 | 542.00 | 542.00 | -3.34% | 218,413 |
| Aug 10, 2026 | 546.25 | 564.50 | 543.35 | 560.70 | 560.70 | 2.65% | 202,004 |
| Aug 7, 2026 | 526.95 | 550.00 | 523.05 | 546.25 | 546.25 | 2.62% | 158,709 |