Achyut Healthcare Limited (BOM:543499)
India · Delayed Price · Currency is INR 4.230
-0.150 (-3.42%)
At close: Aug 1, 2025
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 31,500 |
| Jun 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | 31,500 |
| Jun 13, 2025 | 3.53 | 3.54 | 3.48 | 3.48 | 3.48 | -4.66% | 94,500 |
| Jun 12, 2025 | 3.84 | 3.84 | 3.65 | 3.65 | 3.65 | -0.27% | 157,500 |
| Jun 11, 2025 | 3.53 | 3.85 | 3.53 | 3.66 | 3.66 | -0.27% | 472,500 |
| Jun 10, 2025 | 3.55 | 3.67 | 3.55 | 3.67 | 3.67 | 4.86% | 94,500 |
| Jun 9, 2025 | 3.57 | 3.57 | 3.40 | 3.50 | 3.50 | - | 1,228,500 |
| Jun 6, 2025 | 3.65 | 3.65 | 3.48 | 3.50 | 3.50 | -4.37% | 504,000 |
| Jun 5, 2025 | 3.55 | 3.67 | 3.47 | 3.66 | 3.66 | 4.57% | 157,500 |
| Jun 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 31,500 |
| Jun 3, 2025 | 3.40 | 3.45 | 3.18 | 3.45 | 3.45 | 3.60% | 126,000 |
| Jun 2, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | - | 94,500 |
| May 30, 2025 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | -1.77% | 346,500 |
| May 29, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | 1.19% | 94,500 |
| May 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 157,500 |
| May 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | 409,500 |
| May 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 63,000 |
| May 21, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.30% | 598,500 |
| May 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 31,500 |