Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India
· Delayed Price · Currency is INR 506.00
+2.65 (0.53%)
At close: Dec 5, 2025
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 508.20 | 543.20 | 502.20 | 535.20 | 535.20 | 6.26% | 929,683 |
| Oct 9, 2025 | 497.00 | 514.95 | 493.15 | 503.65 | 503.65 | 1.24% | 377,779 |
| Oct 8, 2025 | 506.00 | 506.00 | 493.65 | 497.50 | 497.50 | -1.68% | 159,450 |
| Oct 7, 2025 | 489.00 | 509.30 | 482.90 | 506.00 | 506.00 | 3.18% | 315,416 |
| Oct 6, 2025 | 498.30 | 498.50 | 488.05 | 490.40 | 490.40 | -1.84% | 238,215 |
| Oct 3, 2025 | 507.95 | 507.95 | 495.00 | 499.60 | 499.60 | -0.49% | 303,480 |
| Oct 1, 2025 | 504.50 | 515.00 | 488.35 | 502.05 | 502.05 | -1.04% | 358,105 |
| Sep 30, 2025 | 498.00 | 512.40 | 487.30 | 507.35 | 507.35 | 1.72% | 380,976 |
| Sep 29, 2025 | 490.90 | 510.00 | 476.00 | 498.75 | 498.75 | 2.04% | 1,251,153 |
| Sep 26, 2025 | 484.30 | 499.45 | 467.90 | 488.80 | 488.80 | 0.93% | 546,873 |
| Sep 25, 2025 | 464.00 | 490.00 | 457.35 | 484.30 | 484.30 | 5.20% | 776,875 |
| Sep 24, 2025 | 463.00 | 463.00 | 453.55 | 460.35 | 460.35 | -0.03% | 59,484 |
| Sep 23, 2025 | 455.40 | 463.20 | 451.85 | 460.50 | 460.50 | 1.12% | 281,295 |
| Sep 22, 2025 | 445.30 | 458.00 | 445.30 | 455.40 | 455.40 | 0.08% | 56,833 |
| Sep 19, 2025 | 445.00 | 459.50 | 438.30 | 455.05 | 455.05 | 2.48% | 136,891 |
| Sep 18, 2025 | 440.85 | 444.85 | 437.85 | 444.05 | 444.05 | 1.14% | 34,903 |
| Sep 17, 2025 | 439.35 | 446.90 | 431.45 | 439.05 | 439.05 | -0.07% | 180,022 |
| Sep 16, 2025 | 453.40 | 453.40 | 437.00 | 439.35 | 439.35 | -1.65% | 108,419 |
| Sep 15, 2025 | 434.95 | 450.00 | 428.65 | 446.70 | 446.70 | 3.02% | 149,194 |
| Sep 12, 2025 | 425.95 | 437.00 | 421.50 | 433.60 | 433.60 | 1.80% | 89,881 |
| Sep 11, 2025 | 431.95 | 431.95 | 421.75 | 425.95 | 425.95 | -0.22% | 48,623 |
| Sep 10, 2025 | 422.90 | 430.35 | 417.00 | 426.90 | 426.90 | 0.95% | 179,539 |
| Sep 9, 2025 | 434.25 | 434.25 | 421.00 | 422.90 | 422.90 | -1.64% | 163,241 |
| Sep 8, 2025 | 434.00 | 434.00 | 419.20 | 429.95 | 429.95 | 1.05% | 740,736 |
| Sep 5, 2025 | 419.55 | 435.00 | 414.80 | 425.50 | 425.50 | 2.43% | 137,733 |
| Sep 4, 2025 | 431.85 | 431.85 | 411.10 | 415.40 | 415.40 | -1.49% | 137,753 |
| Sep 3, 2025 | 437.85 | 438.00 | 420.00 | 421.70 | 421.70 | -2.72% | 114,458 |
| Sep 2, 2025 | 439.90 | 439.90 | 428.30 | 433.50 | 433.50 | 0.06% | 72,464 |
| Sep 1, 2025 | 440.00 | 441.10 | 427.05 | 433.25 | 433.25 | 0.18% | 177,794 |
| Aug 29, 2025 | 444.00 | 449.90 | 430.10 | 432.45 | 432.45 | -1.51% | 197,071 |
| Aug 28, 2025 | 459.95 | 465.65 | 428.05 | 439.10 | 439.10 | -4.53% | 1,590,689 |
| Aug 26, 2025 | 463.25 | 463.25 | 450.60 | 459.95 | 459.95 | -0.16% | 124,159 |
| Aug 25, 2025 | 455.00 | 474.40 | 455.00 | 460.70 | 460.70 | 1.11% | 278,761 |
| Aug 22, 2025 | 452.00 | 460.15 | 450.00 | 455.65 | 455.65 | 0.09% | 88,795 |
| Aug 21, 2025 | 450.00 | 457.60 | 449.80 | 455.25 | 455.25 | 1.13% | 50,335 |
| Aug 20, 2025 | 450.95 | 455.95 | 445.80 | 450.15 | 450.15 | -0.30% | 83,521 |
| Aug 19, 2025 | 441.05 | 454.00 | 425.25 | 451.50 | 451.50 | 3.65% | 351,055 |
| Aug 18, 2025 | 470.95 | 471.05 | 428.35 | 435.60 | 435.60 | -7.10% | 1,831,684 |
| Aug 14, 2025 | 457.05 | 472.15 | 453.30 | 468.90 | 468.90 | 3.87% | 172,242 |
| Aug 13, 2025 | 448.80 | 468.45 | 420.05 | 451.45 | 451.45 | 0.41% | 218,417 |
| Aug 12, 2025 | 445.95 | 454.00 | 442.90 | 449.60 | 449.60 | 0.76% | 70,766 |
| Aug 11, 2025 | 440.00 | 449.00 | 426.70 | 446.20 | 446.20 | 0.46% | 109,709 |
| Aug 8, 2025 | 434.95 | 447.45 | 431.80 | 444.15 | 444.15 | 2.53% | 74,304 |
| Aug 7, 2025 | 441.00 | 441.00 | 425.45 | 433.20 | 433.20 | -3.07% | 144,821 |
| Aug 6, 2025 | 467.80 | 471.35 | 444.00 | 446.90 | 446.90 | -2.71% | 179,013 |
| Aug 5, 2025 | 454.05 | 474.50 | 449.60 | 459.35 | 459.35 | 0.87% | 516,507 |
| Aug 4, 2025 | 451.85 | 458.90 | 451.05 | 455.40 | 455.40 | 0.79% | 62,760 |
| Aug 1, 2025 | 459.00 | 459.00 | 450.10 | 451.85 | 451.85 | -1.09% | 69,960 |
| Jul 31, 2025 | 455.00 | 466.40 | 446.60 | 456.85 | 456.85 | 0.37% | 292,061 |
| Jul 30, 2025 | 443.00 | 494.50 | 443.00 | 455.15 | 455.15 | 2.22% | 1,141,848 |
| Jul 29, 2025 | 449.35 | 451.85 | 442.85 | 445.25 | 445.25 | -0.91% | 51,270 |
| Jul 28, 2025 | 456.50 | 456.50 | 435.40 | 449.35 | 449.35 | -2.00% | 151,173 |
| Jul 25, 2025 | 451.95 | 460.00 | 447.15 | 458.50 | 458.50 | 1.11% | 277,227 |
| Jul 24, 2025 | 447.00 | 456.00 | 447.00 | 453.45 | 453.45 | 0.81% | 103,780 |
| Jul 23, 2025 | 450.00 | 456.00 | 443.05 | 449.80 | 449.80 | -0.04% | 333,813 |
| Jul 22, 2025 | 442.95 | 451.00 | 440.10 | 450.00 | 450.00 | 1.33% | 193,694 |
| Jul 21, 2025 | 438.10 | 449.15 | 429.45 | 444.10 | 444.10 | 1.39% | 279,356 |
| Jul 18, 2025 | 428.50 | 440.25 | 428.50 | 438.00 | 438.00 | 1.87% | 141,035 |
| Jul 17, 2025 | 430.05 | 434.00 | 427.55 | 429.95 | 429.95 | -0.50% | 152,731 |
| Jul 16, 2025 | 431.40 | 434.70 | 428.30 | 432.10 | 432.10 | -0.05% | 102,104 |
| Jul 15, 2025 | 427.10 | 434.85 | 427.10 | 432.30 | 432.30 | 1.22% | 115,105 |
| Jul 14, 2025 | 423.00 | 440.00 | 422.65 | 427.10 | 427.10 | -0.04% | 229,180 |