Achyut Healthcare Limited (BOM:543499)
India · Delayed Price · Currency is INR 5.42
+0.04 (0.74%)
At close: Jan 23, 2026
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.58 | 5.66 | 5.36 | 5.42 | 5.42 | 0.74% | 45,897 |
| Jan 22, 2026 | 5.69 | 5.69 | 5.21 | 5.38 | 5.38 | -3.76% | 78,891 |
| Jan 21, 2026 | 5.57 | 5.66 | 5.30 | 5.59 | 5.59 | 0.90% | 220,767 |
| Jan 20, 2026 | 5.51 | 5.71 | 5.13 | 5.54 | 5.54 | 0.54% | 381,927 |
| Jan 19, 2026 | 5.82 | 5.95 | 5.32 | 5.51 | 5.51 | -3.67% | 172,178 |
| Jan 16, 2026 | 5.88 | 5.88 | 5.51 | 5.72 | 5.72 | - | 217,656 |
| Jan 14, 2026 | 5.75 | 5.78 | 5.59 | 5.72 | 5.72 | 2.33% | 66,606 |
| Jan 13, 2026 | 5.81 | 5.84 | 5.45 | 5.59 | 5.59 | -2.78% | 239,283 |
| Jan 12, 2026 | 5.86 | 5.86 | 5.65 | 5.75 | 5.75 | 0.17% | 77,103 |
| Jan 9, 2026 | 5.78 | 5.85 | 5.65 | 5.74 | 5.74 | -0.69% | 253,257 |
| Jan 8, 2026 | 5.65 | 5.87 | 5.35 | 5.78 | 5.78 | 8.24% | 523,362 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.23 | 5.34 | 5.34 | -6.48% | 51,633 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.40 | 5.71 | 5.71 | -2.89% | 103,685 |
| Jan 5, 2026 | 5.86 | 5.97 | 5.26 | 5.88 | 5.88 | 1.55% | 244,607 |
| Jan 2, 2026 | 5.58 | 5.85 | 5.41 | 5.79 | 5.79 | 8.83% | 1,150,363 |
| Jan 1, 2026 | 5.54 | 5.54 | 5.02 | 5.32 | 5.32 | -3.27% | 189,000 |
| Dec 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.48% | 31,500 |
| Dec 30, 2025 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 5.45% | 63,000 |
| Dec 29, 2025 | 5.26 | 5.51 | 5.14 | 5.14 | 5.14 | -8.87% | 315,000 |
| Dec 26, 2025 | 5.73 | 5.73 | 5.15 | 5.64 | 5.64 | 0.36% | 252,000 |
| Dec 24, 2025 | 5.98 | 5.98 | 5.55 | 5.62 | 5.62 | -3.93% | 472,500 |
| Dec 23, 2025 | 5.85 | 6.00 | 5.56 | 5.85 | 5.85 | 1.39% | 252,000 |
| Dec 19, 2025 | 5.83 | 5.84 | 5.47 | 5.77 | 5.77 | -1.37% | 283,500 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.84% | 63,000 |
| Dec 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | 31,500 |
| Dec 16, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% | 31,500 |
| Dec 15, 2025 | 5.26 | 5.70 | 5.26 | 5.60 | 5.60 | -1.58% | 126,000 |
| Dec 12, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 4.40% | 63,000 |
| Dec 11, 2025 | 5.51 | 5.73 | 5.45 | 5.45 | 5.45 | -3.02% | 94,500 |
| Dec 10, 2025 | 5.84 | 5.87 | 5.37 | 5.62 | 5.62 | -0.35% | 504,000 |
| Dec 9, 2025 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | 3.87% | 252,000 |
| Dec 8, 2025 | 5.27 | 5.64 | 4.91 | 5.43 | 5.43 | 5.44% | 787,500 |
| Dec 5, 2025 | 5.65 | 6.10 | 5.13 | 5.15 | 5.15 | -8.85% | 819,000 |
| Dec 4, 2025 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 2.36% | 126,000 |
| Dec 3, 2025 | 5.42 | 5.72 | 5.41 | 5.52 | 5.52 | -2.82% | 819,000 |
| Dec 2, 2025 | 5.74 | 5.74 | 5.67 | 5.68 | 5.68 | 1.25% | 315,000 |
| Dec 1, 2025 | 5.93 | 5.93 | 5.60 | 5.61 | 5.61 | -3.94% | 378,000 |
| Nov 28, 2025 | 5.75 | 5.86 | 5.74 | 5.84 | 5.84 | 1.57% | 126,000 |
| Nov 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.41% | 31,500 |
| Nov 26, 2025 | 5.68 | 5.68 | 5.60 | 5.67 | 5.67 | - | 157,500 |
| Nov 25, 2025 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | 0.35% | 63,000 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.57 | 5.65 | 5.65 | -2.92% | 346,500 |
| Nov 21, 2025 | 5.55 | 5.98 | 5.55 | 5.82 | 5.82 | 0.34% | 315,000 |
| Nov 20, 2025 | 5.83 | 5.83 | 5.70 | 5.80 | 5.80 | 3.39% | 252,000 |
| Nov 19, 2025 | 5.75 | 5.75 | 5.42 | 5.61 | 5.61 | -0.53% | 157,500 |
| Nov 18, 2025 | 5.62 | 5.64 | 5.21 | 5.64 | 5.64 | 4.44% | 220,500 |
| Nov 17, 2025 | 5.75 | 5.75 | 5.39 | 5.40 | 5.40 | -4.26% | 189,000 |
| Nov 14, 2025 | 5.75 | 5.75 | 5.35 | 5.64 | 5.64 | 1.26% | 189,000 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.40 | 5.57 | 5.57 | -1.24% | 157,500 |
| Nov 12, 2025 | 5.52 | 5.65 | 5.40 | 5.64 | 5.64 | 4.64% | 378,000 |