Achyut Healthcare Limited (BOM:543499)
India · Delayed Price · Currency is INR 5.13
-0.06 (-1.16%)
At close: Aug 26, 2025
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.34 | 5.34 | 5.00 | 5.00 | 5.00 | -2.72% | 94,500 |
| Aug 28, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | 63,000 |
| Aug 26, 2025 | 5.14 | 5.14 | 5.05 | 5.13 | 5.13 | -1.16% | 157,500 |
| Aug 25, 2025 | 5.12 | 5.19 | 5.12 | 5.19 | 5.19 | 0.58% | 157,500 |
| Aug 22, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.20% | 31,500 |
| Aug 21, 2025 | 5.25 | 5.25 | 4.97 | 5.00 | 5.00 | -3.85% | 409,500 |
| Aug 20, 2025 | 5.25 | 5.32 | 5.14 | 5.20 | 5.20 | -2.44% | 283,500 |
| Aug 19, 2025 | 5.39 | 5.39 | 5.13 | 5.33 | 5.33 | 1.33% | 126,000 |
| Aug 18, 2025 | 5.00 | 5.26 | 5.00 | 5.26 | 5.26 | 4.16% | 126,000 |
| Aug 14, 2025 | 5.00 | 5.15 | 4.99 | 5.05 | 5.05 | -0.98% | 315,000 |
| Aug 13, 2025 | 4.97 | 5.19 | 4.78 | 5.10 | 5.10 | 2.62% | 504,000 |
| Aug 12, 2025 | 4.90 | 5.00 | 4.90 | 4.97 | 4.97 | 2.26% | 157,500 |
| Aug 11, 2025 | 4.63 | 4.86 | 4.55 | 4.86 | 4.86 | 4.97% | 315,000 |
| Aug 8, 2025 | 4.64 | 4.64 | 4.30 | 4.63 | 4.63 | 4.75% | 283,500 |
| Aug 7, 2025 | 4.03 | 4.42 | 4.03 | 4.42 | 4.42 | 4.99% | 346,500 |
| Aug 6, 2025 | 3.90 | 4.21 | 3.90 | 4.21 | 4.21 | 4.99% | 472,500 |
| Aug 5, 2025 | 4.05 | 4.05 | 4.00 | 4.01 | 4.01 | -3.37% | 630,000 |
| Aug 4, 2025 | 4.02 | 4.23 | 4.02 | 4.15 | 4.15 | -1.89% | 819,000 |
| Aug 1, 2025 | 4.20 | 4.56 | 4.17 | 4.23 | 4.23 | -3.42% | 819,000 |
| Jul 31, 2025 | 4.38 | 4.38 | 4.15 | 4.38 | 4.38 | 4.78% | 756,000 |
| Jul 30, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -5.00% | 441,000 |
| Jul 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.97% | 94,500 |
| Jul 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.93% | 63,000 |
| Jul 24, 2025 | 5.30 | 5.30 | 4.87 | 4.87 | 4.87 | -4.88% | 756,000 |
| Jul 23, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4.92% | 441,000 |
| Jul 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4.95% | 189,000 |
| Jul 21, 2025 | 4.65 | 4.65 | 4.30 | 4.65 | 4.65 | 4.97% | 441,000 |
| Jul 18, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 4.98% | 220,500 |
| Jul 17, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | 4.98% | 441,000 |
| Jul 16, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 4.96% | 882,000 |
| Jul 15, 2025 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | - | 94,500 |
| Jul 14, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 4.93% | 220,500 |
| Jul 11, 2025 | 3.86 | 3.86 | 3.65 | 3.65 | 3.65 | -4.95% | 283,500 |
| Jul 10, 2025 | 3.89 | 3.89 | 3.72 | 3.84 | 3.84 | -1.54% | 126,000 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.90% | 31,500 |
| Jul 8, 2025 | 3.95 | 3.95 | 3.75 | 3.79 | 3.79 | -0.26% | 126,000 |
| Jul 7, 2025 | 3.80 | 3.80 | 3.55 | 3.80 | 3.80 | 4.11% | 126,000 |
| Jul 4, 2025 | 3.90 | 3.90 | 3.65 | 3.65 | 3.65 | -3.95% | 94,500 |
| Jul 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 31,500 |
| Jul 2, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 4.68% | 63,000 |
| Jul 1, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.31% | 31,500 |
| Jun 30, 2025 | 3.64 | 3.64 | 3.48 | 3.48 | 3.48 | -4.66% | 94,500 |
| Jun 27, 2025 | 3.53 | 3.65 | 3.38 | 3.65 | 3.65 | 3.11% | 126,000 |
| Jun 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | 31,500 |
| Jun 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.41% | 31,500 |
| Jun 24, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 4.94% | 94,500 |
| Jun 23, 2025 | 3.32 | 3.47 | 3.20 | 3.24 | 3.24 | -2.11% | 157,500 |
| Jun 20, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -0.30% | 126,000 |
| Jun 19, 2025 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | -4.87% | 94,500 |
| Jun 18, 2025 | 3.80 | 3.80 | 3.49 | 3.49 | 3.49 | -4.38% | 409,500 |