Achyut Healthcare Limited (BOM:543499)
India · Delayed Price · Currency is INR 7.07
+0.27 (3.97%)
At close: Aug 4, 2026
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.40 | 7.42 | 6.82 | 7.07 | 7.07 | - | 88,760 |
| Aug 4, 2026 | 7.10 | 7.14 | 6.52 | 7.07 | 7.07 | 3.97% | 97,471 |
| Aug 3, 2026 | 6.48 | 6.80 | 6.48 | 6.80 | 6.80 | 4.94% | 109,521 |
| Jul 31, 2026 | 6.51 | 6.86 | 6.42 | 6.48 | 6.48 | -2.26% | 21,444 |
| Jul 30, 2026 | 7.00 | 7.01 | 6.60 | 6.63 | 6.63 | -4.05% | 24,629 |
| Jul 29, 2026 | 6.96 | 7.20 | 6.52 | 6.91 | 6.91 | 0.73% | 62,279 |
| Jul 28, 2026 | 6.95 | 7.05 | 6.44 | 6.86 | 6.86 | 1.78% | 61,845 |
| Jul 27, 2026 | 7.27 | 7.27 | 6.72 | 6.74 | 6.74 | -4.67% | 114,086 |
| Jul 24, 2026 | 7.25 | 7.25 | 6.94 | 7.07 | 7.07 | - | 59,568 |
| Jul 23, 2026 | 7.34 | 7.36 | 6.70 | 7.07 | 7.07 | 0.57% | 69,266 |
| Jul 22, 2026 | 7.19 | 7.50 | 7.00 | 7.03 | 7.03 | -4.48% | 146,099 |
| Jul 21, 2026 | 7.10 | 7.45 | 6.80 | 7.36 | 7.36 | 3.66% | 157,618 |
| Jul 20, 2026 | 6.74 | 7.10 | 6.44 | 7.10 | 7.10 | 4.87% | 465,453 |
| Jul 17, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -4.92% | 43,369 |
| Jul 16, 2026 | 7.40 | 7.40 | 7.12 | 7.12 | 7.12 | -4.94% | 70,497 |
| Jul 15, 2026 | 7.88 | 8.23 | 7.49 | 7.49 | 7.49 | -4.95% | 98,868 |
| Jul 14, 2026 | 7.91 | 8.24 | 7.51 | 7.88 | 7.88 | -0.25% | 197,731 |
| Jul 13, 2026 | 8.20 | 8.30 | 7.62 | 7.90 | 7.90 | -0.88% | 52,256 |
| Jul 10, 2026 | 8.55 | 8.55 | 7.81 | 7.97 | 7.97 | -2.69% | 106,639 |
| Jul 9, 2026 | 8.10 | 8.59 | 7.82 | 8.19 | 8.19 | -0.36% | 150,997 |
| Jul 8, 2026 | 8.74 | 8.74 | 7.98 | 8.22 | 8.22 | -1.79% | 71,853 |
| Jul 7, 2026 | 8.81 | 8.81 | 8.10 | 8.37 | 8.37 | -0.83% | 139,712 |
| Jul 6, 2026 | 8.70 | 8.73 | 7.93 | 8.44 | 8.44 | 1.32% | 71,481 |
| Jul 3, 2026 | 8.84 | 8.84 | 8.02 | 8.33 | 8.33 | -1.30% | 297,019 |
| Jul 2, 2026 | 8.48 | 8.49 | 8.25 | 8.44 | 8.44 | 4.33% | 306,620 |
| Jul 1, 2026 | 8.09 | 8.11 | 7.55 | 8.09 | 8.09 | 4.66% | 181,820 |
| Jun 30, 2026 | 7.42 | 7.94 | 7.20 | 7.73 | 7.73 | 2.11% | 518,115 |
| Jun 29, 2026 | 7.57 | 8.35 | 7.57 | 7.57 | 7.57 | -4.90% | 159,289 |
| Jun 25, 2026 | 8.20 | 8.35 | 7.96 | 7.96 | 7.96 | -4.90% | 177,256 |
| Jun 24, 2026 | 9.49 | 10.04 | 8.22 | 8.37 | 8.37 | -8.32% | 1,094,214 |
| Jun 23, 2026 | 8.67 | 9.36 | 8.50 | 9.13 | 9.13 | 3.87% | 314,000 |
| Jun 22, 2026 | 8.78 | 9.04 | 8.02 | 8.79 | 8.79 | 1.50% | 474,517 |
| Jun 19, 2026 | 8.29 | 8.78 | 8.00 | 8.66 | 8.66 | 9.90% | 708,619 |
| Jun 18, 2026 | 6.99 | 7.95 | 6.84 | 7.88 | 7.88 | 14.04% | 1,113,769 |
| Jun 17, 2026 | 6.69 | 6.91 | 6.45 | 6.91 | 6.91 | 3.13% | 227,368 |
| Jun 16, 2026 | 6.68 | 6.71 | 6.40 | 6.70 | 6.70 | 1.82% | 97,960 |
| Jun 15, 2026 | 6.70 | 6.70 | 6.31 | 6.58 | 6.58 | 1.23% | 66,210 |
| Jun 12, 2026 | 6.69 | 6.75 | 6.03 | 6.50 | 6.50 | -1.66% | 193,607 |
| Jun 11, 2026 | 6.68 | 6.69 | 6.49 | 6.61 | 6.61 | -0.30% | 83,621 |
| Jun 10, 2026 | 6.71 | 6.74 | 6.40 | 6.63 | 6.63 | 0.30% | 94,728 |
| Jun 9, 2026 | 6.70 | 6.70 | 6.24 | 6.61 | 6.61 | 0.30% | 134,407 |
| Jun 8, 2026 | 6.63 | 6.71 | 6.42 | 6.59 | 6.59 | -0.60% | 145,417 |
| Jun 5, 2026 | 6.75 | 6.82 | 6.31 | 6.63 | 6.63 | 5.91% | 317,620 |
| Jun 4, 2026 | 6.05 | 6.70 | 5.94 | 6.26 | 6.26 | 6.10% | 507,345 |
| Jun 3, 2026 | 5.90 | 5.95 | 5.59 | 5.90 | 5.90 | 2.08% | 94,125 |
| Jun 2, 2026 | 5.86 | 6.10 | 5.56 | 5.78 | 5.78 | -1.37% | 160,179 |
| Jun 1, 2026 | 5.75 | 5.95 | 5.55 | 5.86 | 5.86 | 1.56% | 128,867 |
| May 29, 2026 | 5.91 | 5.91 | 5.56 | 5.77 | 5.77 | 1.23% | 92,045 |
| May 27, 2026 | 5.90 | 5.90 | 5.47 | 5.70 | 5.70 | -1.38% | 110,168 |
| May 26, 2026 | 5.80 | 5.82 | 5.61 | 5.78 | 5.78 | 0.52% | 93,192 |