Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India · Delayed Price · Currency is INR 513.20
+5.40 (1.06%)
Aug 31, 2026, 3:29 PM IST
Dr. Agarwal's Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 519.00 | 549.70 | 518.00 | 532.30 | 532.30 | 2.16% | 241,448 |
| Aug 5, 2026 | 496.55 | 553.00 | 496.55 | 521.05 | 521.05 | 5.58% | 627,046 |
| Aug 4, 2026 | 485.85 | 504.40 | 485.85 | 493.50 | 493.50 | 2.11% | 204,451 |
| Aug 3, 2026 | 477.90 | 495.20 | 477.35 | 483.30 | 483.30 | 1.11% | 56,679 |
| Jul 31, 2026 | 481.50 | 490.00 | 473.95 | 478.00 | 478.00 | -0.87% | 43,758 |
| Jul 30, 2026 | 487.00 | 496.85 | 480.10 | 482.20 | 482.20 | -1.35% | 63,698 |
| Jul 29, 2026 | 497.20 | 502.80 | 485.20 | 488.80 | 488.80 | -0.87% | 82,135 |
| Jul 28, 2026 | 476.20 | 495.00 | 476.20 | 493.10 | 493.10 | 3.55% | 101,720 |
| Jul 27, 2026 | 481.00 | 489.55 | 472.10 | 476.20 | 476.20 | -0.56% | 114,369 |
| Jul 24, 2026 | 480.70 | 482.90 | 476.00 | 478.90 | 478.90 | 0.17% | 56,096 |
| Jul 23, 2026 | 479.85 | 486.95 | 475.20 | 478.10 | 478.10 | -0.41% | 49,368 |
| Jul 22, 2026 | 489.60 | 489.60 | 470.00 | 480.05 | 480.05 | -1.18% | 137,078 |
| Jul 21, 2026 | 485.90 | 491.45 | 482.55 | 485.80 | 485.80 | 0.23% | 62,343 |
| Jul 20, 2026 | 489.90 | 491.10 | 481.15 | 484.70 | 484.70 | -0.25% | 24,064 |
| Jul 17, 2026 | 492.15 | 492.15 | 472.00 | 485.90 | 485.90 | -1.27% | 89,927 |
| Jul 16, 2026 | 497.05 | 503.00 | 486.50 | 492.15 | 492.15 | -0.32% | 61,856 |
| Jul 15, 2026 | 490.70 | 500.00 | 489.05 | 493.75 | 493.75 | 0.62% | 57,651 |
| Jul 14, 2026 | 497.05 | 505.00 | 485.50 | 490.70 | 490.70 | -1.44% | 94,197 |
| Jul 13, 2026 | 479.00 | 503.45 | 475.00 | 497.85 | 497.85 | 3.38% | 202,780 |
| Jul 10, 2026 | 485.65 | 490.00 | 475.00 | 481.55 | 481.55 | -0.83% | 76,568 |
| Jul 9, 2026 | 478.00 | 493.95 | 475.00 | 485.60 | 485.60 | 1.62% | 132,963 |
| Jul 8, 2026 | 470.00 | 480.35 | 463.00 | 477.85 | 477.85 | 1.12% | 140,134 |
| Jul 7, 2026 | 481.05 | 481.40 | 469.00 | 472.55 | 472.55 | -1.80% | 76,290 |
| Jul 6, 2026 | 481.95 | 490.00 | 477.15 | 481.20 | 481.20 | 0.75% | 136,155 |
| Jul 3, 2026 | 479.00 | 481.85 | 471.55 | 477.60 | 477.60 | 0.21% | 67,099 |
| Jul 2, 2026 | 469.05 | 479.85 | 467.90 | 476.60 | 476.60 | 1.61% | 66,499 |
| Jul 1, 2026 | 479.95 | 483.25 | 467.10 | 469.05 | 469.05 | -2.07% | 28,065 |
| Jun 30, 2026 | 474.15 | 482.05 | 472.10 | 478.95 | 478.95 | 1.01% | 29,461 |
| Jun 29, 2026 | 481.05 | 484.00 | 470.00 | 474.15 | 474.15 | -2.17% | 35,425 |
| Jun 25, 2026 | 487.30 | 492.20 | 480.10 | 484.65 | 484.65 | 0.14% | 38,500 |
| Jun 24, 2026 | 472.10 | 485.00 | 472.10 | 483.95 | 483.95 | 1.54% | 38,085 |
| Jun 23, 2026 | 472.75 | 492.25 | 470.35 | 476.60 | 476.60 | 0.92% | 126,161 |
| Jun 22, 2026 | 466.65 | 474.00 | 463.40 | 472.25 | 472.25 | 1.20% | 31,711 |