Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India · Delayed Price · Currency is INR 520.65
+6.05 (1.18%)
Nov 9, 2026, 11:50 AM IST
Dr. Agarwal's Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 519.70 | 523.50 | 509.20 | 520.65 | 520.65 | 1.18% | 101,994 |
| Nov 8, 2026 | 519.65 | 520.60 | 512.80 | 514.60 | 514.60 | -0.34% | 11,927 |
| Nov 6, 2026 | 510.00 | 523.30 | 492.50 | 516.35 | 516.35 | 0.91% | 211,725 |
| Nov 5, 2026 | 526.85 | 526.95 | 507.55 | 511.70 | 511.70 | -2.25% | 113,264 |
| Nov 4, 2026 | 509.00 | 529.35 | 509.00 | 523.50 | 523.50 | 2.09% | 257,165 |
| Nov 3, 2026 | 511.60 | 518.90 | 505.25 | 512.80 | 512.80 | -0.20% | 84,708 |
| Nov 2, 2026 | 509.20 | 520.00 | 502.00 | 513.85 | 513.85 | 0.91% | 216,883 |
| Oct 30, 2026 | 491.00 | 529.00 | 487.00 | 509.20 | 509.20 | 4.19% | 1,306,560 |
| Oct 29, 2026 | 474.55 | 490.65 | 473.40 | 488.70 | 488.70 | 2.85% | 173,802 |
| Oct 28, 2026 | 474.85 | 478.40 | 470.40 | 475.15 | 475.15 | -0.30% | 67,398 |
| Oct 27, 2026 | 477.50 | 481.50 | 470.35 | 476.60 | 476.60 | 0.28% | 162,363 |
| Oct 26, 2026 | 472.10 | 476.20 | 459.50 | 475.25 | 475.25 | 0.28% | 56,137 |
| Oct 23, 2026 | 472.00 | 478.00 | 455.00 | 473.90 | 473.90 | 1.14% | 121,914 |
| Oct 22, 2026 | 463.00 | 470.25 | 452.00 | 468.55 | 468.55 | 0.87% | 87,278 |
| Oct 21, 2026 | 468.25 | 468.25 | 454.20 | 464.50 | 464.50 | -0.81% | 119,504 |
| Oct 19, 2026 | 466.95 | 469.50 | 462.70 | 468.30 | 468.30 | 0.54% | 84,549 |
| 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 |