Dr. Agarwal's Health Care Limited (NSE:AGARWALEYE)
India
· Delayed Price · Currency is INR 442.00
+0.45 (0.10%)
Apr 29, 2026, 3:29 PM IST
Dr. Agarwal's Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 440.05 | 446.15 | 435.30 | 442.00 | 442.00 | 0.10% | 107,866 |
| Apr 28, 2026 | 440.45 | 444.00 | 437.05 | 441.55 | 441.55 | -0.17% | 29,132 |
| Apr 27, 2026 | 442.00 | 446.05 | 439.50 | 442.30 | 442.30 | 0.96% | 33,000 |
| Apr 24, 2026 | 461.15 | 461.15 | 434.95 | 438.10 | 438.10 | -4.87% | 271,214 |
| Apr 23, 2026 | 460.60 | 465.25 | 453.80 | 460.55 | 460.55 | -0.13% | 78,743 |
| Apr 22, 2026 | 455.10 | 469.75 | 450.60 | 461.15 | 461.15 | 0.81% | 111,447 |
| Apr 21, 2026 | 449.00 | 460.85 | 449.00 | 457.45 | 457.45 | 1.46% | 73,711 |
| Apr 20, 2026 | 444.05 | 453.45 | 442.20 | 450.85 | 450.85 | 1.53% | 74,947 |
| Apr 17, 2026 | 447.45 | 450.00 | 440.00 | 444.05 | 444.05 | -0.76% | 52,715 |
| Apr 16, 2026 | 452.00 | 455.95 | 444.60 | 447.45 | 447.45 | 0.22% | 48,361 |
| Apr 15, 2026 | 444.90 | 450.00 | 437.10 | 446.45 | 446.45 | 3.06% | 75,275 |
| Apr 13, 2026 | 430.00 | 434.85 | 420.00 | 433.20 | 433.20 | -0.61% | 149,616 |
| Apr 10, 2026 | 435.90 | 444.00 | 432.80 | 435.85 | 435.85 | 0.18% | 52,595 |
| Apr 9, 2026 | 424.40 | 447.00 | 424.35 | 435.05 | 435.05 | 2.51% | 152,942 |
| Apr 8, 2026 | 449.50 | 449.90 | 418.90 | 424.40 | 424.40 | -2.29% | 614,740 |
| Apr 7, 2026 | 423.55 | 436.10 | 423.05 | 434.35 | 434.35 | 1.01% | 44,102 |
| Apr 6, 2026 | 418.95 | 434.05 | 407.70 | 430.00 | 430.00 | 3.12% | 115,619 |
| Apr 2, 2026 | 416.00 | 419.30 | 410.50 | 417.00 | 417.00 | -0.60% | 40,237 |
| Apr 1, 2026 | 412.60 | 423.30 | 412.35 | 419.50 | 419.50 | 3.19% | 66,664 |
| Mar 30, 2026 | 401.00 | 432.95 | 401.00 | 406.55 | 406.55 | -0.78% | 773,121 |
| Mar 27, 2026 | 411.00 | 422.00 | 403.20 | 409.75 | 409.75 | -1.43% | 816,124 |
| Mar 25, 2026 | 419.10 | 423.95 | 407.90 | 415.70 | 415.70 | -0.61% | 81,357 |
| Mar 24, 2026 | 440.00 | 440.00 | 414.50 | 418.25 | 418.25 | -0.46% | 113,316 |
| Mar 23, 2026 | 416.50 | 424.35 | 410.35 | 420.20 | 420.20 | -0.98% | 117,548 |
| Mar 20, 2026 | 425.00 | 435.15 | 420.60 | 424.35 | 424.35 | 0.20% | 87,632 |
| Mar 19, 2026 | 428.00 | 430.00 | 416.10 | 423.50 | 423.50 | -2.41% | 170,268 |
| Mar 18, 2026 | 425.00 | 437.65 | 425.00 | 433.95 | 433.95 | 1.81% | 147,883 |
| Mar 17, 2026 | 421.00 | 438.20 | 415.00 | 426.25 | 426.25 | 0.57% | 266,990 |
| Mar 16, 2026 | 429.00 | 437.45 | 415.10 | 423.85 | 423.85 | -0.99% | 169,734 |
| Mar 13, 2026 | 437.45 | 439.35 | 420.00 | 428.10 | 428.10 | -1.65% | 106,183 |
| Mar 12, 2026 | 442.20 | 447.90 | 432.70 | 435.30 | 435.30 | -2.14% | 91,518 |
| Mar 11, 2026 | 445.95 | 451.45 | 442.10 | 444.80 | 444.80 | -0.34% | 51,349 |
| Mar 10, 2026 | 447.95 | 451.20 | 440.90 | 446.30 | 446.30 | -0.67% | 60,356 |
| Mar 9, 2026 | 435.00 | 452.10 | 430.00 | 449.30 | 449.30 | 1.36% | 82,320 |
| 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 |