Dr. Agarwal's Health Care Limited (BOM:544350)
India
· Delayed Price · Currency is INR 503.25
-5.15 (-1.01%)
At close: Dec 4, 2025
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 495.25 | 511.75 | 494.65 | 507.30 | 507.30 | 0.80% | 3,824 |
| Dec 4, 2025 | 503.80 | 510.00 | 498.00 | 503.25 | 503.25 | -1.01% | 20,112 |
| Dec 3, 2025 | 518.45 | 518.50 | 505.00 | 508.40 | 508.40 | -2.06% | 5,439 |
| Dec 2, 2025 | 530.65 | 530.65 | 506.80 | 519.10 | 519.10 | -2.66% | 16,572 |
| Dec 1, 2025 | 527.70 | 541.30 | 527.70 | 533.30 | 533.30 | -0.20% | 21,792 |
| Nov 28, 2025 | 516.95 | 537.05 | 513.85 | 534.35 | 534.35 | 1.72% | 21,514 |
| Nov 27, 2025 | 522.05 | 555.00 | 516.40 | 525.30 | 525.30 | 3.08% | 116,148 |
| Nov 26, 2025 | 508.15 | 512.15 | 502.35 | 509.60 | 509.60 | 0.77% | 4,068 |
| Nov 25, 2025 | 505.60 | 511.40 | 493.70 | 505.70 | 505.70 | 0.17% | 5,191 |
| Nov 24, 2025 | 490.40 | 516.45 | 487.00 | 504.85 | 504.85 | 2.36% | 5,038 |
| Nov 21, 2025 | 492.85 | 501.70 | 489.50 | 493.20 | 493.20 | -0.21% | 3,479 |
| Nov 20, 2025 | 498.85 | 502.35 | 492.85 | 494.25 | 494.25 | -1.18% | 3,516 |
| Nov 19, 2025 | 504.75 | 508.40 | 496.85 | 500.15 | 500.15 | -1.27% | 8,473 |
| Nov 18, 2025 | 515.30 | 516.05 | 505.00 | 506.60 | 506.60 | -2.00% | 5,333 |
| Nov 17, 2025 | 522.75 | 525.85 | 514.15 | 516.95 | 516.95 | -1.26% | 7,152 |
| Nov 14, 2025 | 523.60 | 528.75 | 521.90 | 523.55 | 523.55 | -0.44% | 8,415 |
| Nov 13, 2025 | 502.05 | 529.00 | 502.05 | 525.85 | 525.85 | 3.08% | 10,985 |
| Nov 12, 2025 | 506.35 | 516.50 | 500.45 | 510.15 | 510.15 | 2.17% | 17,420 |
| Nov 11, 2025 | 496.15 | 503.60 | 496.10 | 499.30 | 499.30 | -0.81% | 16,175 |
| Nov 10, 2025 | 504.60 | 507.80 | 498.40 | 503.40 | 503.40 | -0.36% | 8,980 |
| Nov 7, 2025 | 499.55 | 507.75 | 495.75 | 505.20 | 505.20 | 0.15% | 16,287 |
| Nov 6, 2025 | 515.90 | 515.90 | 495.25 | 504.45 | 504.45 | -2.03% | 9,201 |
| Nov 4, 2025 | 519.15 | 519.15 | 502.00 | 514.90 | 514.90 | -1.05% | 15,695 |
| Nov 3, 2025 | 509.55 | 529.90 | 508.20 | 520.35 | 520.35 | 2.13% | 26,049 |
| Oct 31, 2025 | 522.05 | 534.00 | 486.50 | 509.50 | 509.50 | -1.89% | 41,395 |
| Oct 30, 2025 | 526.80 | 526.80 | 506.50 | 519.30 | 519.30 | 1.75% | 10,835 |
| Oct 29, 2025 | 506.55 | 521.10 | 503.70 | 510.35 | 510.35 | -1.31% | 16,987 |
| Oct 28, 2025 | 520.00 | 529.50 | 511.00 | 517.10 | 517.10 | -0.47% | 9,790 |
| Oct 27, 2025 | 516.70 | 522.25 | 511.10 | 519.55 | 519.55 | -0.32% | 9,022 |
| Oct 24, 2025 | 539.60 | 541.70 | 511.00 | 521.20 | 521.20 | -3.86% | 41,533 |
| Oct 23, 2025 | 542.90 | 556.00 | 538.70 | 542.10 | 542.10 | 0.01% | 17,119 |
| Oct 21, 2025 | 541.00 | 546.15 | 537.10 | 542.05 | 542.05 | 0.28% | 4,180 |
| Oct 20, 2025 | 544.90 | 545.60 | 533.70 | 540.55 | 540.55 | -1.20% | 16,382 |
| Oct 17, 2025 | 544.65 | 553.00 | 535.70 | 547.10 | 547.10 | 0.80% | 26,353 |
| Oct 16, 2025 | 520.15 | 567.80 | 520.15 | 542.75 | 542.75 | 4.23% | 47,389 |
| Oct 15, 2025 | 515.35 | 530.15 | 514.80 | 520.70 | 520.70 | 0.33% | 6,609 |
| Oct 14, 2025 | 516.10 | 525.70 | 512.00 | 519.00 | 519.00 | 0.06% | 11,149 |
| Oct 13, 2025 | 526.85 | 533.35 | 515.00 | 518.70 | 518.70 | -3.10% | 19,496 |
| Oct 10, 2025 | 506.00 | 542.00 | 502.30 | 535.30 | 535.30 | 6.47% | 33,979 |
| Oct 9, 2025 | 495.55 | 514.40 | 494.25 | 502.75 | 502.75 | 1.02% | 146,715 |
| Oct 8, 2025 | 493.05 | 505.50 | 493.05 | 497.65 | 497.65 | -1.55% | 77,432 |
| Oct 7, 2025 | 489.95 | 509.00 | 482.70 | 505.50 | 505.50 | 2.92% | 28,813 |
| Oct 6, 2025 | 498.90 | 498.90 | 487.95 | 491.15 | 491.15 | -1.66% | 681,573 |
| Oct 3, 2025 | 505.35 | 506.60 | 496.00 | 499.45 | 499.45 | -0.93% | 16,334 |
| Oct 1, 2025 | 507.75 | 515.00 | 488.05 | 504.15 | 504.15 | -0.71% | 844,060 |
| Sep 30, 2025 | 495.45 | 512.00 | 488.05 | 507.75 | 507.75 | 1.60% | 24,297 |
| Sep 29, 2025 | 491.00 | 509.95 | 476.40 | 499.75 | 499.75 | 2.37% | 1,112,911 |
| Sep 26, 2025 | 472.90 | 499.10 | 467.35 | 488.20 | 488.20 | 0.71% | 43,491 |
| Sep 25, 2025 | 461.05 | 489.40 | 460.00 | 484.75 | 484.75 | 5.29% | 59,873 |
| Sep 24, 2025 | 464.95 | 464.95 | 453.65 | 460.40 | 460.40 | 0.04% | 2,971 |
| Sep 23, 2025 | 455.00 | 462.40 | 452.35 | 460.20 | 460.20 | 1.02% | 13,332 |
| Sep 22, 2025 | 440.05 | 457.70 | 440.05 | 455.55 | 455.55 | -0.12% | 8,058 |
| Sep 19, 2025 | 442.05 | 458.50 | 437.40 | 456.10 | 456.10 | 2.79% | 8,029 |
| Sep 18, 2025 | 437.40 | 445.00 | 437.40 | 443.70 | 443.70 | 0.94% | 4,670 |
| Sep 17, 2025 | 441.65 | 446.75 | 431.15 | 439.55 | 439.55 | -0.09% | 10,055 |
| Sep 16, 2025 | 453.00 | 453.20 | 436.90 | 439.95 | 439.95 | -1.75% | 7,870 |
| Sep 15, 2025 | 430.05 | 450.00 | 429.30 | 447.80 | 447.80 | 3.39% | 11,413 |
| Sep 12, 2025 | 420.15 | 436.00 | 420.15 | 433.10 | 433.10 | 1.58% | 7,937 |
| Sep 11, 2025 | 426.55 | 429.05 | 421.90 | 426.35 | 426.35 | 0.44% | 4,651 |
| Sep 10, 2025 | 422.90 | 430.00 | 416.75 | 424.50 | 424.50 | 0.19% | 12,991 |
| Sep 9, 2025 | 429.95 | 429.95 | 421.00 | 423.70 | 423.70 | -1.40% | 2,498 |
| Sep 8, 2025 | 425.05 | 432.45 | 419.65 | 429.70 | 429.70 | 0.88% | 8,811 |
| Sep 5, 2025 | 425.05 | 434.95 | 415.00 | 425.95 | 425.95 | 1.99% | 13,080 |
| Sep 4, 2025 | 426.00 | 432.40 | 413.00 | 417.65 | 417.65 | -1.00% | 15,158 |
| Sep 3, 2025 | 433.15 | 437.50 | 420.00 | 421.85 | 421.85 | -3.00% | 11,268 |
| Sep 2, 2025 | 437.00 | 438.00 | 430.25 | 434.90 | 434.90 | 0.20% | 12,810 |
| Sep 1, 2025 | 433.50 | 437.00 | 426.90 | 434.05 | 434.05 | 0.22% | 7,900 |
| Aug 29, 2025 | 437.35 | 444.50 | 430.00 | 433.10 | 433.10 | -1.38% | 15,448 |
| Aug 28, 2025 | 459.00 | 464.30 | 428.25 | 439.15 | 439.15 | -4.46% | 33,645 |
| Aug 26, 2025 | 451.50 | 462.65 | 451.00 | 459.65 | 459.65 | -0.14% | 5,429 |
| Aug 25, 2025 | 452.60 | 474.90 | 452.60 | 460.30 | 460.30 | 1.05% | 11,482 |
| Aug 22, 2025 | 428.20 | 460.00 | 428.20 | 455.50 | 455.50 | 0.07% | 7,641 |
| Aug 21, 2025 | 448.05 | 457.00 | 448.05 | 455.20 | 455.20 | 1.08% | 8,233 |
| Aug 20, 2025 | 450.45 | 455.70 | 445.65 | 450.35 | 450.35 | -0.35% | 10,293 |
| Aug 19, 2025 | 436.55 | 454.00 | 425.20 | 451.95 | 451.95 | 3.60% | 30,690 |
| Aug 18, 2025 | 465.45 | 470.75 | 429.10 | 436.25 | 436.25 | -6.96% | 32,902 |
| Aug 14, 2025 | 460.05 | 472.25 | 454.20 | 468.90 | 468.90 | 3.75% | 21,924 |
| Aug 13, 2025 | 450.00 | 469.55 | 421.45 | 451.95 | 451.95 | 0.46% | 19,048 |
| Aug 12, 2025 | 445.50 | 453.95 | 442.80 | 449.90 | 449.90 | 0.90% | 4,545 |
| Aug 11, 2025 | 436.25 | 450.00 | 426.90 | 445.90 | 445.90 | 0.52% | 9,994 |
| Aug 8, 2025 | 433.05 | 447.55 | 431.55 | 443.60 | 443.60 | 2.45% | 4,611 |
| Aug 7, 2025 | 441.05 | 441.05 | 426.95 | 433.00 | 433.00 | -3.27% | 18,684 |
| Aug 6, 2025 | 465.20 | 465.50 | 443.60 | 447.65 | 447.65 | -3.89% | 18,118 |
| Aug 5, 2025 | 455.00 | 474.50 | 449.45 | 465.75 | 465.75 | 1.60% | 18,045 |
| Aug 4, 2025 | 442.85 | 460.00 | 442.85 | 458.40 | 458.40 | 1.47% | 3,679 |
| Aug 1, 2025 | 453.40 | 458.30 | 450.55 | 451.75 | 451.75 | -1.31% | 15,449 |
| Jul 31, 2025 | 450.55 | 466.05 | 447.90 | 457.75 | 457.75 | 0.56% | 21,312 |
| Jul 30, 2025 | 442.55 | 493.35 | 442.55 | 455.20 | 455.20 | 2.09% | 94,400 |
| Jul 29, 2025 | 445.65 | 450.90 | 442.90 | 445.90 | 445.90 | 0.12% | 4,877 |
| Jul 28, 2025 | 451.95 | 457.00 | 435.60 | 445.35 | 445.35 | -2.83% | 10,123 |
| Jul 25, 2025 | 448.05 | 459.70 | 447.90 | 458.30 | 458.30 | 1.24% | 12,006 |
| Jul 24, 2025 | 441.35 | 455.60 | 441.35 | 452.70 | 452.70 | 0.81% | 5,385 |
| Jul 23, 2025 | 449.50 | 455.70 | 443.95 | 449.05 | 449.05 | -0.22% | 23,283 |
| Jul 22, 2025 | 438.55 | 451.15 | 438.55 | 450.05 | 450.05 | 1.36% | 20,306 |
| Jul 21, 2025 | 429.40 | 446.50 | 429.40 | 444.00 | 444.00 | 1.37% | 24,005 |
| Jul 18, 2025 | 432.25 | 440.15 | 429.80 | 438.00 | 438.00 | 1.84% | 20,286 |
| Jul 17, 2025 | 428.00 | 433.25 | 428.00 | 430.10 | 430.10 | -0.44% | 12,883 |
| Jul 16, 2025 | 428.05 | 434.55 | 428.05 | 432.00 | 432.00 | -0.29% | 11,618 |
| Jul 15, 2025 | 428.00 | 434.00 | 428.00 | 433.25 | 433.25 | 1.45% | 7,113 |
| Jul 14, 2025 | 426.00 | 431.50 | 422.70 | 427.05 | 427.05 | -0.05% | 7,984 |