Dr. Agarwal's Health Care Ltd. AGARWALEYE
NSE · India · Health Services
INR 488.65+9.35 (+1.95%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 479.30 | -3.22% | INR 499.70 | INR 499.75 | INR 472.50 | 215.48K |
| 2026-09-29 | INR 495.25 | -1.66% | INR 501.95 | INR 501.95 | INR 488.25 | 606.16K |
| 2026-09-28 | INR 503.60 | +0.72% | INR 499.70 | INR 506.50 | INR 488.65 | 341.21K |
| 2026-09-25 | INR 500.00 | -0.42% | INR 503.00 | INR 503.05 | INR 492.85 | 242.34K |
| 2026-09-24 | INR 502.10 | +1.48% | INR 492.15 | INR 506.25 | INR 491.00 | 355.02K |
| 2026-09-23 | INR 494.80 | +0.35% | INR 494.45 | INR 498.70 | INR 484.80 | 329.13K |
| 2026-09-22 | INR 493.05 | +0.56% | INR 492.00 | INR 497.65 | INR 487.40 | 303.73K |
| 2026-09-21 | INR 490.30 | -2.03% | INR 502.00 | INR 504.70 | INR 487.20 | 235.52K |
| 2026-09-18 | INR 500.45 | +0.06% | INR 500.25 | INR 503.00 | INR 495.20 | 105.33K |
| 2026-09-17 | INR 500.15 | -0.96% | INR 502.10 | INR 504.80 | INR 493.40 | 157.31K |
| 2026-09-16 | INR 505.00 | +0.59% | INR 502.05 | INR 508.25 | INR 484.15 | 242.96K |
| 2026-09-15 | INR 502.05 | -1.25% | INR 510.00 | INR 511.00 | INR 494.85 | 195.77K |
| 2026-09-11 | INR 508.40 | +0.01% | INR 503.00 | INR 511.85 | INR 493.25 | 183.33K |
| 2026-09-10 | INR 508.35 | -1.04% | INR 513.70 | INR 516.80 | INR 500.20 | 154.97K |
| 2026-09-09 | INR 513.70 | -1.15% | INR 522.10 | INR 522.10 | INR 510.20 | 256.67K |
| 2026-09-08 | INR 519.70 | +0.28% | INR 518.25 | INR 523.80 | INR 512.80 | 424.85K |
| 2026-09-07 | INR 518.25 | +0.81% | INR 514.10 | INR 528.80 | INR 513.80 | 402.40K |
| 2026-09-04 | INR 514.10 | +0.52% | INR 511.60 | INR 515.95 | INR 507.80 | 81.57K |
| 2026-09-03 | INR 511.45 | -0.54% | INR 514.00 | INR 522.90 | INR 505.90 | 755.51K |
| 2026-09-02 | INR 514.25 | +1.09% | INR 508.15 | INR 524.50 | INR 508.15 | 640.86K |
| 2026-09-01 | INR 508.70 | -0.88% | INR 513.75 | INR 518.50 | INR 506.15 | 139.33K |
| 2026-08-31 | INR 513.20 | +1.06% | INR 508.30 | INR 518.90 | INR 502.00 | 1.93M |
| 2026-08-28 | INR 507.80 | +2.25% | INR 493.15 | INR 512.70 | INR 489.50 | 663.19K |
| 2026-08-27 | INR 496.65 | -0.38% | INR 497.55 | INR 501.70 | INR 493.55 | 857.67K |
| 2026-08-26 | INR 498.55 | -0.37% | INR 502.95 | INR 502.95 | INR 497.35 | 265.31K |
| 2026-08-25 | INR 500.40 | +0.52% | INR 497.80 | INR 502.95 | INR 493.00 | 113.40K |
| 2026-08-24 | INR 497.80 | -0.48% | INR 499.05 | INR 502.95 | INR 495.20 | 324.28K |
| 2026-08-21 | INR 500.20 | -0.58% | INR 501.10 | INR 502.50 | INR 495.05 | 453.20K |
| 2026-08-20 | INR 503.10 | +0.25% | INR 502.95 | INR 505.00 | INR 491.70 | 309.69K |
| 2026-08-19 | INR 501.85 | -0.15% | INR 502.00 | INR 504.45 | INR 498.00 | 282.31K |
| 2026-08-18 | INR 502.60 | +0.20% | INR 501.00 | INR 508.35 | INR 495.00 | 628.63K |
| 2026-08-17 | INR 501.60 | -0.97% | INR 508.50 | INR 508.50 | INR 496.60 | 411.19K |
| 2026-08-14 | INR 506.50 | -0.39% | INR 505.00 | INR 511.40 | INR 502.00 | 564.02K |
| 2026-08-13 | INR 508.50 | -0.58% | INR 504.00 | INR 511.10 | INR 493.60 | 952.44K |
| 2026-08-12 | INR 511.45 | -5.64% | INR 509.00 | INR 514.95 | INR 501.00 | 48.14M |
| 2026-08-11 | INR 542.00 | -3.34% | INR 565.00 | INR 567.75 | INR 535.00 | 218.41K |
| 2026-08-10 | INR 560.70 | +2.65% | INR 546.25 | INR 564.50 | INR 543.35 | 202.00K |
| 2026-08-07 | INR 546.25 | +2.62% | INR 526.95 | INR 550.00 | INR 523.05 | 158.71K |
| 2026-08-06 | INR 532.30 | +2.16% | INR 519.00 | INR 549.70 | INR 518.00 | 241.45K |
| 2026-08-05 | INR 521.05 | +5.58% | INR 496.55 | INR 553.00 | INR 496.55 | 627.05K |
| 2026-08-04 | INR 493.50 | +2.11% | INR 485.85 | INR 504.40 | INR 485.85 | 204.45K |
| 2026-08-03 | INR 483.30 | +1.11% | INR 477.90 | INR 495.20 | INR 477.35 | 56.68K |
| 2026-07-31 | INR 478.00 | -0.87% | INR 481.50 | INR 490.00 | INR 473.95 | 43.76K |
| 2026-07-30 | INR 482.20 | -1.35% | INR 487.00 | INR 496.85 | INR 480.10 | 63.70K |
| 2026-07-29 | INR 488.80 | -0.87% | INR 497.20 | INR 502.80 | INR 485.20 | 82.14K |
| 2026-07-28 | INR 493.10 | +3.55% | INR 476.20 | INR 495.00 | INR 476.20 | 101.72K |
| 2026-07-27 | INR 476.20 | -0.56% | INR 481.00 | INR 489.55 | INR 472.10 | 114.37K |
| 2026-07-24 | INR 478.90 | +0.17% | INR 480.70 | INR 482.90 | INR 476.00 | 56.10K |
| 2026-07-23 | INR 478.10 | -0.41% | INR 479.85 | INR 486.95 | INR 475.20 | 49.37K |
| 2026-07-22 | INR 480.05 | -1.18% | INR 489.60 | INR 489.60 | INR 470.00 | 137.08K |
| 2026-07-21 | INR 485.80 | +0.23% | INR 485.90 | INR 491.45 | INR 482.55 | 62.34K |
| 2026-07-20 | INR 484.70 | -0.25% | INR 489.90 | INR 491.10 | INR 481.15 | 24.06K |
| 2026-07-17 | INR 485.90 | -1.27% | INR 492.15 | INR 492.15 | INR 472.00 | 89.93K |
| 2026-07-16 | INR 492.15 | -0.32% | INR 497.05 | INR 503.00 | INR 486.50 | 61.86K |
| 2026-07-15 | INR 493.75 | +0.62% | INR 490.70 | INR 500.00 | INR 489.05 | 57.65K |
| 2026-07-14 | INR 490.70 | -1.44% | INR 497.05 | INR 505.00 | INR 485.50 | 94.20K |
| 2026-07-13 | INR 497.85 | +3.38% | INR 479.00 | INR 503.45 | INR 475.00 | 202.78K |
| 2026-07-10 | INR 481.55 | -0.83% | INR 485.65 | INR 490.00 | INR 475.00 | 76.57K |
| 2026-07-09 | INR 485.60 | +1.62% | INR 478.00 | INR 493.95 | INR 475.00 | 132.96K |
| 2026-07-08 | INR 477.85 | +1.12% | INR 470.00 | INR 480.35 | INR 463.00 | 140.13K |
| 2026-07-07 | INR 472.55 | -1.80% | INR 481.05 | INR 481.40 | INR 469.00 | 76.29K |
| 2026-07-06 | INR 481.20 | +0.75% | INR 481.95 | INR 490.00 | INR 477.15 | 136.16K |
| 2026-07-03 | INR 477.60 | +0.21% | INR 479.00 | INR 481.85 | INR 471.55 | 67.10K |
| 2026-07-02 | INR 476.60 | +1.61% | INR 469.05 | INR 479.85 | INR 467.90 | 66.50K |
| 2026-07-01 | INR 469.05 | -2.07% | INR 479.95 | INR 483.25 | INR 467.10 | 28.07K |
| 2026-06-30 | INR 478.95 | +1.01% | INR 474.15 | INR 482.05 | INR 472.10 | 29.46K |
| 2026-06-29 | INR 474.15 | -2.17% | INR 481.05 | INR 484.00 | INR 470.00 | 35.43K |
| 2026-06-26 | INR 484.65 | 0.00% | INR 484.65 | INR 484.65 | INR 484.65 | 0 |
| 2026-06-25 | INR 484.65 | +0.14% | INR 487.30 | INR 492.20 | INR 480.10 | 38.50K |
| 2026-06-24 | INR 483.95 | +1.54% | INR 472.10 | INR 485.00 | INR 472.10 | 38.09K |
| 2026-06-23 | INR 476.60 | +0.92% | INR 472.75 | INR 492.25 | INR 470.35 | 126.16K |
| 2026-06-22 | INR 472.25 | +1.20% | INR 466.65 | INR 474.00 | INR 463.40 | 31.71K |
| 2026-06-19 | INR 466.65 | +4.91% | INR 444.80 | INR 474.40 | INR 444.35 | 307.30K |
| 2026-06-18 | INR 444.80 | +0.36% | INR 443.25 | INR 453.00 | INR 443.20 | 64.55K |
| 2026-06-17 | INR 443.20 | +1.08% | INR 438.85 | INR 445.00 | INR 438.85 | 34.56K |
| 2026-06-16 | INR 438.45 | -0.19% | INR 439.40 | INR 445.90 | INR 437.00 | 65.75K |
| 2026-06-15 | INR 439.30 | -0.10% | INR 443.10 | INR 449.65 | INR 437.20 | 95.20K |
| 2026-06-12 | INR 439.75 | +0.08% | INR 440.50 | INR 454.80 | INR 438.30 | 48.40K |
| 2026-06-11 | INR 439.40 | -2.14% | INR 444.00 | INR 448.70 | INR 437.65 | 61.48K |
| 2026-06-10 | INR 449.00 | +0.11% | INR 448.50 | INR 454.00 | INR 443.00 | 104.74K |
| 2026-06-09 | INR 448.50 | -0.69% | INR 451.00 | INR 454.50 | INR 445.30 | 22.01K |
| 2026-06-08 | INR 451.60 | -1.82% | INR 456.55 | INR 457.15 | INR 449.10 | 93.33K |
| 2026-06-05 | INR 459.95 | -1.09% | INR 460.35 | INR 468.95 | INR 457.35 | 59.33K |
| 2026-06-04 | INR 465.00 | +0.16% | INR 459.05 | INR 471.00 | INR 451.00 | 86.98K |
| 2026-06-03 | INR 464.25 | -2.58% | INR 478.90 | INR 478.90 | INR 460.60 | 33.82K |
| 2026-06-02 | INR 476.55 | -1.00% | INR 479.50 | INR 490.75 | INR 472.05 | 80.80K |
| 2026-06-01 | INR 481.35 | -0.57% | INR 489.00 | INR 489.00 | INR 478.85 | 54.68K |
| 2026-05-29 | INR 484.10 | +0.86% | INR 476.10 | INR 488.70 | INR 476.10 | 62.46K |
| 2026-05-28 | INR 479.95 | 0.00% | INR 479.95 | INR 479.95 | INR 479.95 | 0 |
| 2026-05-27 | INR 479.95 | +0.07% | INR 479.00 | INR 486.00 | INR 475.25 | 44.12K |