Achyut Healthcare Limited (BOM:543499)
India · Delayed Price · Currency is INR 5.27
-0.30 (-5.39%)
At close: Mar 30, 2026
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 5.57 | 5.57 | 5.22 | 5.27 | 5.27 | -5.39% | 62,538 |
| Mar 27, 2026 | 5.66 | 5.70 | 5.21 | 5.57 | 5.57 | 4.11% | 45,742 |
| Mar 25, 2026 | 5.64 | 5.71 | 5.16 | 5.35 | 5.35 | -2.73% | 65,822 |
| Mar 24, 2026 | 5.60 | 5.76 | 5.26 | 5.50 | 5.50 | 1.66% | 43,317 |
| Mar 23, 2026 | 5.86 | 5.98 | 5.12 | 5.41 | 5.41 | -6.40% | 112,441 |
| Mar 20, 2026 | 5.65 | 5.84 | 5.65 | 5.78 | 5.78 | 1.05% | 23,746 |
| Mar 19, 2026 | 5.70 | 5.87 | 5.58 | 5.72 | 5.72 | -1.21% | 45,035 |
| Mar 18, 2026 | 5.80 | 5.99 | 5.57 | 5.79 | 5.79 | 3.95% | 129,138 |
| Mar 17, 2026 | 5.87 | 5.87 | 5.51 | 5.57 | 5.57 | -2.28% | 33,178 |
| Mar 16, 2026 | 5.73 | 5.96 | 5.51 | 5.70 | 5.70 | 1.42% | 37,412 |
| Mar 13, 2026 | 5.50 | 5.96 | 5.25 | 5.62 | 5.62 | 3.69% | 237,298 |
| Mar 12, 2026 | 5.24 | 5.65 | 4.92 | 5.42 | 5.42 | 5.45% | 281,116 |
| Mar 11, 2026 | 5.25 | 5.25 | 4.93 | 5.14 | 5.14 | 3.42% | 100,580 |
| Mar 10, 2026 | 5.30 | 5.35 | 4.87 | 4.97 | 4.97 | -4.42% | 40,329 |
| Mar 9, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.70% | 39,319 |
| Mar 6, 2026 | 5.30 | 5.37 | 5.05 | 5.29 | 5.29 | 1.73% | 83,576 |
| Mar 5, 2026 | 5.25 | 5.31 | 5.15 | 5.20 | 5.20 | -2.07% | 181,388 |
| Mar 4, 2026 | 5.36 | 5.36 | 5.09 | 5.31 | 5.31 | 1.14% | 165,585 |
| Mar 2, 2026 | 5.30 | 5.38 | 5.05 | 5.25 | 5.25 | -0.57% | 288,094 |
| Feb 27, 2026 | 5.25 | 5.65 | 5.03 | 5.28 | 5.28 | 2.13% | 803,913 |
| Feb 26, 2026 | 5.28 | 5.48 | 5.11 | 5.17 | 5.17 | -3.18% | 261,185 |
| Feb 25, 2026 | 5.35 | 5.54 | 5.17 | 5.34 | 5.34 | 4.30% | 322,727 |
| Feb 24, 2026 | 5.48 | 5.48 | 5.05 | 5.12 | 5.12 | -3.21% | 218,904 |
| Feb 23, 2026 | 5.82 | 5.82 | 5.17 | 5.29 | 5.29 | -2.58% | 369,391 |
| Feb 20, 2026 | 5.79 | 6.80 | 5.07 | 5.43 | 5.43 | -4.40% | 229,600 |
| Feb 19, 2026 | 5.90 | 5.90 | 5.39 | 5.68 | 5.68 | -1.90% | 293,745 |
| Feb 18, 2026 | 6.19 | 6.19 | 5.25 | 5.79 | 5.79 | -3.02% | 329,653 |
| Feb 17, 2026 | 6.09 | 6.33 | 5.89 | 5.97 | 5.97 | 0.34% | 359,949 |
| Feb 16, 2026 | 5.40 | 6.00 | 5.05 | 5.95 | 5.95 | 9.78% | 598,962 |
| Feb 13, 2026 | 5.45 | 5.49 | 5.20 | 5.42 | 5.42 | 0.37% | 188,454 |
| Feb 12, 2026 | 5.49 | 5.49 | 5.19 | 5.40 | 5.40 | 0.19% | 229,882 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.16 | 5.39 | 5.39 | 4.05% | 173,070 |
| Feb 10, 2026 | 5.45 | 5.53 | 5.15 | 5.18 | 5.18 | -3.54% | 279,754 |
| Feb 9, 2026 | 5.05 | 5.52 | 5.05 | 5.37 | 5.37 | -1.83% | 400,547 |
| Feb 6, 2026 | 5.56 | 5.56 | 5.22 | 5.47 | 5.47 | 1.11% | 344,461 |
| Feb 5, 2026 | 5.40 | 5.49 | 5.06 | 5.41 | 5.41 | 1.69% | 246,320 |
| Feb 4, 2026 | 5.43 | 5.43 | 5.25 | 5.32 | 5.32 | -0.37% | 181,817 |
| Feb 3, 2026 | 5.38 | 5.59 | 5.21 | 5.34 | 5.34 | 2.10% | 209,147 |
| Feb 2, 2026 | 5.40 | 5.40 | 5.00 | 5.23 | 5.23 | -1.51% | 223,205 |
| Feb 1, 2026 | 5.49 | 5.49 | 5.15 | 5.31 | 5.31 | 4.73% | 45,784 |
| Jan 30, 2026 | 5.43 | 5.43 | 5.05 | 5.07 | 5.07 | -3.80% | 36,056 |
| Jan 29, 2026 | 5.34 | 5.46 | 5.05 | 5.27 | 5.27 | 1.93% | 68,762 |
| Jan 28, 2026 | 5.58 | 5.58 | 5.00 | 5.17 | 5.17 | -4.79% | 84,080 |
| Jan 27, 2026 | 5.63 | 5.67 | 5.35 | 5.43 | 5.43 | 0.18% | 24,509 |
| 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 |