Healthy Life Agritec Limited (BOM:543546)
India
· Delayed Price · Currency is INR 7.59
-0.39 (-4.89%)
At close: Apr 28, 2026
Healthy Life Agritec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.24 | 7.96 | 7.22 | 7.86 | 7.86 | 3.56% | 108,000 |
| Apr 28, 2026 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -4.89% | 74,000 |
| Apr 27, 2026 | 8.39 | 8.39 | 7.98 | 7.98 | 7.98 | -4.89% | 118,000 |
| Apr 24, 2026 | 8.83 | 8.83 | 8.39 | 8.39 | 8.39 | -4.98% | 94,000 |
| Apr 23, 2026 | 8.80 | 8.86 | 8.61 | 8.83 | 8.83 | -0.34% | 36,000 |
| Apr 22, 2026 | 8.55 | 8.93 | 8.22 | 8.86 | 8.86 | 3.75% | 74,000 |
| Apr 21, 2026 | 8.05 | 8.54 | 7.74 | 8.54 | 8.54 | 4.91% | 184,000 |
| Apr 20, 2026 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | -4.91% | 34,000 |
| Apr 17, 2026 | 8.98 | 8.98 | 8.56 | 8.56 | 8.56 | -4.99% | 72,000 |
| Apr 16, 2026 | 9.67 | 9.82 | 9.01 | 9.01 | 9.01 | -4.96% | 66,000 |
| Apr 15, 2026 | 9.77 | 9.78 | 9.48 | 9.48 | 9.48 | -4.91% | 116,000 |
| Apr 13, 2026 | 10.33 | 10.74 | 9.80 | 9.97 | 9.97 | -3.20% | 152,000 |
| Apr 10, 2026 | 10.29 | 10.30 | 9.56 | 10.30 | 10.30 | 9.93% | 204,000 |
| Apr 9, 2026 | 9.37 | 9.37 | 9.35 | 9.37 | 9.37 | 9.98% | 194,000 |
| Apr 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 9.94% | 68,000 |
| Apr 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.87% | 14,000 |
| Apr 6, 2026 | 7.09 | 7.39 | 7.00 | 7.39 | 7.39 | 4.97% | 52,000 |
| Apr 2, 2026 | 6.97 | 7.09 | 6.97 | 7.04 | 7.04 | 4.14% | 52,000 |
| Apr 1, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 4.97% | 34,000 |
| Mar 30, 2026 | 6.76 | 6.77 | 6.44 | 6.44 | 6.44 | -4.87% | 138,000 |
| Mar 27, 2026 | 7.05 | 7.11 | 6.77 | 6.77 | 6.77 | -4.92% | 124,000 |
| Mar 25, 2026 | 6.82 | 7.12 | 6.82 | 7.12 | 7.12 | 4.86% | 412,000 |
| Mar 24, 2026 | 6.94 | 6.94 | 6.51 | 6.79 | 6.79 | 2.72% | 390,000 |
| Mar 23, 2026 | 6.50 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 122,000 |
| Mar 20, 2026 | 6.21 | 6.30 | 6.12 | 6.30 | 6.30 | 5.00% | 118,000 |
| Mar 19, 2026 | 6.19 | 6.22 | 5.66 | 6.00 | 6.00 | 1.18% | 192,000 |
| Mar 18, 2026 | 5.58 | 5.93 | 5.37 | 5.93 | 5.93 | 4.96% | 348,000 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -4.88% | 32,000 |
| Mar 16, 2026 | 6.23 | 6.23 | 5.94 | 5.94 | 5.94 | -4.96% | 120,000 |
| Mar 13, 2026 | 6.58 | 6.70 | 6.25 | 6.25 | 6.25 | -4.87% | 180,000 |
| Mar 12, 2026 | 6.90 | 7.04 | 6.40 | 6.57 | 6.57 | -2.38% | 356,000 |
| Mar 11, 2026 | 7.30 | 7.40 | 6.73 | 6.73 | 6.73 | -4.94% | 234,000 |
| Mar 10, 2026 | 7.08 | 7.63 | 7.08 | 7.08 | 7.08 | -4.97% | 118,000 |
| Mar 9, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -2.61% | 48,000 |
| Mar 6, 2026 | 8.07 | 8.10 | 7.39 | 7.65 | 7.65 | -1.54% | 116,000 |
| Mar 5, 2026 | 8.02 | 8.35 | 7.62 | 7.77 | 7.77 | -3.12% | 76,000 |
| Mar 4, 2026 | 8.00 | 8.71 | 8.00 | 8.02 | 8.02 | -4.75% | 26,000 |
| Mar 2, 2026 | 8.86 | 9.28 | 8.42 | 8.42 | 8.42 | -4.97% | 100,000 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.86 | 8.86 | 8.86 | -2.32% | 6,000 |
| Feb 26, 2026 | 9.39 | 9.62 | 8.93 | 9.07 | 9.07 | -3.41% | 104,000 |
| Feb 25, 2026 | 9.40 | 9.41 | 9.39 | 9.39 | 9.39 | 3.87% | 12,000 |
| Feb 24, 2026 | 9.51 | 9.94 | 9.03 | 9.04 | 9.04 | -4.84% | 64,000 |
| Feb 20, 2026 | 9.47 | 9.93 | 9.00 | 9.50 | 9.50 | 0.32% | 38,000 |
| Feb 19, 2026 | 9.93 | 10.07 | 9.44 | 9.47 | 9.47 | -4.63% | 44,000 |
| Feb 18, 2026 | 10.25 | 10.25 | 9.40 | 9.93 | 9.93 | 0.40% | 52,000 |
| Feb 17, 2026 | 10.15 | 10.15 | 9.36 | 9.89 | 9.89 | 0.92% | 6,000 |
| Feb 16, 2026 | 10.70 | 10.70 | 9.80 | 9.80 | 9.80 | -4.95% | 54,000 |
| Feb 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2,000 |
| Feb 12, 2026 | 10.45 | 10.45 | 10.10 | 10.31 | 10.31 | 2.59% | 46,000 |
| Feb 11, 2026 | 9.60 | 10.10 | 9.50 | 10.05 | 10.05 | 0.60% | 20,000 |
| Feb 10, 2026 | 9.77 | 9.99 | 9.77 | 9.99 | 9.99 | 2.25% | 4,000 |
| Feb 9, 2026 | 9.77 | 10.50 | 9.77 | 9.77 | 9.77 | -4.96% | 8,000 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.12 | 10.28 | 10.28 | 3.11% | 38,000 |
| Feb 5, 2026 | 10.10 | 10.10 | 9.97 | 9.97 | 9.97 | 1.63% | 6,000 |
| Feb 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4.81% | 10,000 |
| Feb 3, 2026 | 9.36 | 9.36 | 9.29 | 9.36 | 9.36 | 4.93% | 10,000 |
| Feb 2, 2026 | 9.15 | 9.15 | 8.90 | 8.92 | 8.92 | -2.51% | 40,000 |
| Feb 1, 2026 | 9.57 | 9.57 | 9.11 | 9.15 | 9.15 | -4.49% | 20,000 |
| Jan 30, 2026 | 9.16 | 9.60 | 9.15 | 9.58 | 9.58 | 4.70% | 28,000 |
| Jan 29, 2026 | 8.86 | 9.16 | 8.86 | 9.15 | 9.15 | 2.81% | 60,000 |
| Jan 28, 2026 | 8.93 | 9.00 | 8.85 | 8.90 | 8.90 | -4.09% | 68,000 |
| Jan 27, 2026 | 9.54 | 9.54 | 9.28 | 9.28 | 9.28 | -4.92% | 100,000 |
| Jan 23, 2026 | 10.00 | 10.44 | 9.76 | 9.76 | 9.76 | -2.11% | 16,000 |
| Jan 22, 2026 | 10.16 | 10.16 | 9.90 | 9.97 | 9.97 | -4.04% | 30,000 |
| Jan 21, 2026 | 10.45 | 10.45 | 10.39 | 10.39 | 10.39 | 2.87% | 8,000 |
| Jan 20, 2026 | 10.10 | 10.10 | 10.01 | 10.10 | 10.10 | -1.46% | 18,000 |
| Jan 19, 2026 | 10.65 | 10.65 | 10.23 | 10.25 | 10.25 | -1.16% | 46,000 |
| Jan 16, 2026 | 10.54 | 10.54 | 10.28 | 10.37 | 10.37 | 1.27% | 78,000 |
| Jan 14, 2026 | 10.20 | 10.50 | 10.20 | 10.24 | 10.24 | -2.48% | 106,000 |
| Jan 13, 2026 | 10.35 | 10.68 | 10.00 | 10.50 | 10.50 | 1.45% | 48,000 |
| Jan 12, 2026 | 10.52 | 10.61 | 10.33 | 10.35 | 10.35 | -4.78% | 208,000 |
| Jan 9, 2026 | 11.50 | 11.50 | 10.86 | 10.87 | 10.87 | -3.03% | 52,000 |
| Jan 8, 2026 | 11.43 | 11.56 | 11.16 | 11.21 | 11.21 | -2.18% | 80,000 |
| Jan 7, 2026 | 11.30 | 11.83 | 11.30 | 11.46 | 11.46 | -1.80% | 122,000 |
| Jan 6, 2026 | 11.65 | 11.81 | 11.40 | 11.67 | 11.67 | -2.67% | 398,000 |
| Jan 5, 2026 | 11.80 | 12.04 | 11.56 | 11.99 | 11.99 | -0.66% | 52,000 |
| Jan 2, 2026 | 12.50 | 12.51 | 12.07 | 12.07 | 12.07 | -4.96% | 238,000 |
| Jan 1, 2026 | 12.94 | 13.01 | 12.70 | 12.70 | 12.70 | -2.31% | 30,000 |
| Dec 31, 2025 | 13.63 | 13.63 | 12.96 | 13.00 | 13.00 | -4.62% | 128,000 |
| Dec 30, 2025 | 13.65 | 13.65 | 13.63 | 13.63 | 13.63 | -4.95% | 46,000 |
| Dec 29, 2025 | 14.36 | 14.37 | 14.34 | 14.34 | 14.34 | 4.75% | 16,000 |
| Dec 26, 2025 | 13.61 | 14.90 | 13.61 | 13.69 | 13.69 | -3.59% | 14,000 |
| Dec 24, 2025 | 15.35 | 15.35 | 14.20 | 14.20 | 14.20 | -2.87% | 118,000 |
| Dec 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 4.95% | 8,000 |
| Dec 22, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 4.97% | 24,000 |
| Dec 19, 2025 | 12.64 | 13.27 | 12.64 | 13.27 | 13.27 | 4.98% | 50,000 |
| Dec 18, 2025 | 12.20 | 12.66 | 12.20 | 12.64 | 12.64 | 4.72% | 50,000 |
| Dec 17, 2025 | 12.07 | 12.07 | 12.00 | 12.07 | 12.07 | - | 8,000 |
| Dec 16, 2025 | 12.12 | 12.30 | 12.02 | 12.07 | 12.07 | -0.41% | 34,000 |
| Dec 15, 2025 | 12.40 | 12.48 | 12.10 | 12.12 | 12.12 | 0.17% | 56,000 |
| Dec 12, 2025 | 12.25 | 12.30 | 11.80 | 12.10 | 12.10 | -1.71% | 102,000 |
| Dec 11, 2025 | 12.95 | 12.95 | 12.29 | 12.31 | 12.31 | -4.80% | 92,000 |
| Dec 10, 2025 | 13.11 | 13.11 | 12.81 | 12.93 | 12.93 | -2.71% | 42,000 |
| Dec 9, 2025 | 13.30 | 13.45 | 13.20 | 13.29 | 13.29 | -2.49% | 20,000 |
| Dec 8, 2025 | 13.80 | 13.90 | 13.26 | 13.63 | 13.63 | -1.73% | 24,000 |
| Dec 5, 2025 | 13.50 | 13.90 | 13.50 | 13.87 | 13.87 | 0.73% | 24,000 |
| Dec 4, 2025 | 13.06 | 13.77 | 13.06 | 13.77 | 13.77 | 4.95% | 36,000 |
| Dec 3, 2025 | 13.20 | 13.49 | 12.80 | 13.12 | 13.12 | -2.31% | 118,000 |
| Dec 2, 2025 | 13.75 | 14.00 | 13.30 | 13.43 | 13.43 | -4.07% | 62,000 |
| Dec 1, 2025 | 13.95 | 14.34 | 13.75 | 14.00 | 14.00 | 1.82% | 52,000 |