Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India
· Delayed Price · Currency is INR 444.05
-5.25 (-1.17%)
Mar 10, 2026, 10:10 AM IST
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 443.00 | 455.15 | 435.00 | 443.25 | 443.25 | -0.36% | 93,803 |
| Mar 5, 2026 | 440.00 | 455.00 | 430.15 | 444.85 | 444.85 | 2.31% | 878,142 |
| Mar 4, 2026 | 435.15 | 444.95 | 433.05 | 434.80 | 434.80 | -2.99% | 145,431 |
| Mar 2, 2026 | 421.00 | 452.00 | 421.00 | 448.20 | 448.20 | -0.77% | 130,339 |
| Feb 27, 2026 | 447.00 | 456.15 | 444.20 | 451.70 | 451.70 | 0.85% | 337,081 |
| Feb 26, 2026 | 449.80 | 451.00 | 445.00 | 447.90 | 447.90 | -0.73% | 63,393 |
| Feb 25, 2026 | 456.00 | 459.90 | 445.95 | 451.20 | 451.20 | -0.95% | 89,804 |
| Feb 24, 2026 | 439.95 | 460.00 | 436.25 | 455.55 | 455.55 | 3.14% | 105,883 |
| Feb 23, 2026 | 448.00 | 448.70 | 436.00 | 441.70 | 441.70 | -0.94% | 74,321 |
| Feb 20, 2026 | 451.80 | 451.80 | 442.95 | 445.90 | 445.90 | -1.07% | 50,625 |
| Feb 19, 2026 | 452.55 | 456.40 | 445.50 | 450.70 | 450.70 | -0.42% | 90,342 |
| Feb 18, 2026 | 451.25 | 454.75 | 444.15 | 452.60 | 452.60 | -0.09% | 64,194 |
| Feb 17, 2026 | 458.00 | 458.65 | 448.65 | 453.00 | 453.00 | -0.21% | 68,690 |
| Feb 16, 2026 | 450.00 | 456.80 | 450.00 | 453.95 | 453.95 | -0.24% | 21,365 |
| Feb 13, 2026 | 453.00 | 461.95 | 447.70 | 455.05 | 455.05 | -0.91% | 53,932 |
| Feb 12, 2026 | 455.00 | 461.20 | 453.55 | 459.25 | 459.25 | 0.32% | 43,582 |
| Feb 11, 2026 | 459.00 | 460.00 | 446.25 | 457.80 | 457.80 | 0.46% | 110,095 |
| Feb 10, 2026 | 462.70 | 462.70 | 453.00 | 455.70 | 455.70 | -0.84% | 41,499 |
| Feb 9, 2026 | 450.40 | 462.50 | 440.05 | 459.55 | 459.55 | 2.09% | 119,960 |
| Feb 6, 2026 | 456.45 | 456.70 | 445.20 | 450.15 | 450.15 | -1.38% | 50,326 |
| Feb 5, 2026 | 454.60 | 460.00 | 447.35 | 456.45 | 456.45 | 1.35% | 106,420 |
| Feb 4, 2026 | 456.20 | 456.20 | 444.40 | 450.35 | 450.35 | 1.04% | 159,041 |
| Feb 3, 2026 | 458.00 | 458.00 | 444.00 | 445.70 | 445.70 | 1.26% | 128,431 |
| Feb 2, 2026 | 443.05 | 443.05 | 431.00 | 440.15 | 440.15 | -0.65% | 72,859 |
| Feb 1, 2026 | 431.65 | 463.95 | 428.00 | 443.05 | 443.05 | 2.38% | 386,263 |
| Jan 30, 2026 | 420.05 | 438.50 | 414.00 | 432.75 | 432.75 | 2.51% | 268,836 |
| Jan 29, 2026 | 433.40 | 434.15 | 412.25 | 422.15 | 422.15 | -3.94% | 393,155 |
| Jan 28, 2026 | 446.00 | 447.40 | 430.65 | 439.45 | 439.45 | -1.46% | 150,226 |
| Jan 27, 2026 | 475.00 | 475.00 | 436.80 | 445.95 | 445.95 | -2.78% | 187,183 |
| Jan 23, 2026 | 468.55 | 469.95 | 444.75 | 458.70 | 458.70 | -2.10% | 150,769 |
| Jan 22, 2026 | 471.70 | 476.55 | 461.25 | 468.55 | 468.55 | -0.67% | 131,480 |
| Jan 21, 2026 | 474.00 | 474.00 | 448.00 | 471.70 | 471.70 | 0.06% | 125,686 |
| Jan 20, 2026 | 480.00 | 484.05 | 456.60 | 471.40 | 471.40 | -1.74% | 207,265 |
| Jan 19, 2026 | 485.00 | 493.80 | 477.00 | 479.75 | 479.75 | -1.09% | 116,170 |
| Jan 16, 2026 | 486.15 | 491.60 | 483.00 | 485.05 | 485.05 | -1.49% | 89,457 |
| Jan 14, 2026 | 500.10 | 508.75 | 488.20 | 492.40 | 492.40 | -1.54% | 1,399,902 |
| Jan 13, 2026 | 500.30 | 503.70 | 497.00 | 500.10 | 500.10 | -0.04% | 35,656 |
| Jan 12, 2026 | 502.80 | 504.85 | 494.00 | 500.30 | 500.30 | -0.83% | 46,704 |
| Jan 9, 2026 | 500.50 | 511.00 | 496.50 | 504.50 | 504.50 | 0.22% | 146,829 |
| Jan 8, 2026 | 513.00 | 513.00 | 499.75 | 503.40 | 503.40 | -1.92% | 74,634 |
| Jan 7, 2026 | 517.00 | 525.00 | 507.15 | 513.25 | 513.25 | -0.17% | 148,931 |
| Jan 6, 2026 | 498.40 | 526.80 | 496.85 | 514.10 | 514.10 | 2.80% | 964,860 |
| Jan 5, 2026 | 499.45 | 504.60 | 497.00 | 500.10 | 500.10 | -0.37% | 59,639 |
| Jan 2, 2026 | 498.75 | 505.65 | 498.15 | 501.95 | 501.95 | 0.34% | 69,194 |
| Jan 1, 2026 | 508.35 | 511.70 | 498.15 | 500.25 | 500.25 | -1.59% | 40,189 |
| Dec 31, 2025 | 502.50 | 509.95 | 502.50 | 508.35 | 508.35 | 1.16% | 42,411 |
| Dec 30, 2025 | 507.00 | 508.15 | 499.20 | 502.50 | 502.50 | -0.60% | 50,464 |
| Dec 29, 2025 | 503.00 | 509.00 | 499.00 | 505.55 | 505.55 | 0.37% | 198,190 |
| Dec 26, 2025 | 503.55 | 509.70 | 502.00 | 503.70 | 503.70 | -0.47% | 38,004 |
| Dec 24, 2025 | 500.55 | 512.60 | 499.05 | 506.10 | 506.10 | 1.11% | 184,763 |
| Dec 23, 2025 | 499.70 | 504.50 | 496.30 | 500.55 | 500.55 | 0.17% | 88,350 |
| Dec 22, 2025 | 499.05 | 503.35 | 494.75 | 499.70 | 499.70 | -0.27% | 83,897 |
| Dec 19, 2025 | 496.00 | 503.50 | 495.05 | 501.05 | 501.05 | 0.79% | 66,398 |
| Dec 18, 2025 | 497.95 | 500.00 | 491.00 | 497.10 | 497.10 | -0.17% | 52,885 |
| Dec 17, 2025 | 490.60 | 500.85 | 489.65 | 497.95 | 497.95 | 1.32% | 55,596 |
| Dec 16, 2025 | 498.00 | 499.00 | 490.00 | 491.45 | 491.45 | -1.32% | 67,314 |
| Dec 15, 2025 | 504.00 | 504.00 | 494.00 | 498.00 | 498.00 | -1.53% | 101,097 |
| Dec 12, 2025 | 504.50 | 509.90 | 502.00 | 505.75 | 505.75 | -0.15% | 67,922 |
| Dec 11, 2025 | 489.85 | 508.75 | 486.20 | 506.50 | 506.50 | 2.83% | 241,089 |
| Dec 10, 2025 | 489.75 | 514.70 | 486.00 | 492.55 | 492.55 | 1.33% | 585,251 |
| Dec 9, 2025 | 495.10 | 500.45 | 478.00 | 486.10 | 486.10 | -2.72% | 164,070 |
| Dec 8, 2025 | 506.00 | 506.00 | 492.00 | 499.70 | 499.70 | -1.25% | 107,363 |
| Dec 5, 2025 | 500.05 | 508.50 | 495.00 | 506.00 | 506.00 | 0.53% | 83,301 |
| Dec 4, 2025 | 508.25 | 510.80 | 498.00 | 503.35 | 503.35 | -0.96% | 162,661 |
| Dec 3, 2025 | 521.00 | 521.00 | 504.55 | 508.25 | 508.25 | -2.10% | 192,818 |
| Dec 2, 2025 | 533.35 | 533.35 | 506.90 | 519.15 | 519.15 | -2.66% | 349,977 |
| Dec 1, 2025 | 531.80 | 541.25 | 526.35 | 533.35 | 533.35 | -0.07% | 180,835 |
| Nov 28, 2025 | 518.80 | 537.45 | 511.55 | 533.75 | 533.75 | 1.75% | 296,000 |
| Nov 27, 2025 | 521.00 | 555.50 | 516.55 | 524.55 | 524.55 | 2.69% | 3,374,350 |
| Nov 26, 2025 | 506.35 | 513.00 | 500.60 | 510.80 | 510.80 | 0.88% | 51,127 |
| Nov 25, 2025 | 508.05 | 514.20 | 493.25 | 506.35 | 506.35 | -0.05% | 415,314 |
| Nov 24, 2025 | 487.50 | 516.00 | 485.00 | 506.60 | 506.60 | 2.60% | 160,257 |
| Nov 21, 2025 | 490.10 | 501.90 | 489.00 | 493.75 | 493.75 | -0.23% | 62,722 |
| Nov 20, 2025 | 500.20 | 504.35 | 493.15 | 494.90 | 494.90 | -1.35% | 67,311 |
| Nov 19, 2025 | 506.50 | 511.45 | 500.00 | 501.65 | 501.65 | -0.96% | 47,262 |
| Nov 18, 2025 | 516.70 | 517.00 | 504.80 | 506.50 | 506.50 | -1.97% | 97,213 |
| Nov 17, 2025 | 524.60 | 526.45 | 514.20 | 516.70 | 516.70 | -1.30% | 59,241 |
| Nov 14, 2025 | 522.00 | 528.80 | 521.50 | 523.50 | 523.50 | -0.21% | 96,668 |
| Nov 13, 2025 | 511.10 | 529.70 | 510.40 | 524.60 | 524.60 | 2.64% | 252,404 |
| Nov 12, 2025 | 499.70 | 516.80 | 497.20 | 511.10 | 511.10 | 2.47% | 193,635 |
| Nov 11, 2025 | 503.10 | 504.75 | 496.00 | 498.80 | 498.80 | -0.85% | 68,927 |
| Nov 10, 2025 | 503.75 | 508.45 | 500.00 | 503.10 | 503.10 | -0.13% | 55,804 |
| Nov 7, 2025 | 502.00 | 508.60 | 495.85 | 503.75 | 503.75 | -0.05% | 89,546 |
| Nov 6, 2025 | 516.60 | 518.00 | 495.25 | 504.00 | 504.00 | -2.15% | 194,634 |
| Nov 4, 2025 | 515.00 | 516.20 | 501.90 | 515.10 | 515.10 | -0.67% | 138,944 |
| Nov 3, 2025 | 510.25 | 530.00 | 508.15 | 518.60 | 518.60 | 2.44% | 281,039 |
| Oct 31, 2025 | 525.00 | 533.00 | 485.25 | 506.25 | 506.25 | -2.44% | 497,799 |
| Oct 30, 2025 | 516.45 | 521.00 | 506.10 | 518.90 | 518.90 | 1.48% | 125,199 |
| Oct 29, 2025 | 515.95 | 516.00 | 503.50 | 511.35 | 511.35 | -0.87% | 95,966 |
| Oct 28, 2025 | 518.70 | 530.00 | 511.25 | 515.85 | 515.85 | -0.70% | 100,144 |
| Oct 27, 2025 | 518.30 | 522.25 | 511.30 | 519.50 | 519.50 | -0.26% | 122,239 |
| Oct 24, 2025 | 540.00 | 540.55 | 511.05 | 520.85 | 520.85 | -3.92% | 478,564 |
| Oct 23, 2025 | 542.50 | 556.05 | 538.10 | 542.10 | 542.10 | -0.08% | 298,326 |
| Oct 21, 2025 | 540.45 | 546.10 | 535.50 | 542.55 | 542.55 | 0.39% | 22,934 |
| Oct 20, 2025 | 543.10 | 546.00 | 533.05 | 540.45 | 540.45 | -0.96% | 126,626 |
| Oct 17, 2025 | 541.50 | 553.65 | 535.95 | 545.70 | 545.70 | 0.78% | 507,732 |
| Oct 16, 2025 | 522.95 | 568.00 | 521.55 | 541.50 | 541.50 | 3.66% | 1,494,340 |
| Oct 15, 2025 | 520.20 | 530.00 | 514.30 | 522.40 | 522.40 | 0.42% | 242,147 |
| Oct 14, 2025 | 516.50 | 526.40 | 511.95 | 520.20 | 520.20 | 0.14% | 212,908 |
| Oct 13, 2025 | 529.85 | 532.00 | 515.00 | 519.45 | 519.45 | -2.94% | 245,867 |