Achyut Healthcare Limited (BOM:543499)
India · Delayed Price · Currency is INR 5.74
-0.17 (-2.88%)
At close: Oct 5, 2026
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6.10 | 6.10 | 5.62 | 5.74 | 5.74 | -2.88% | 183,849 |
| Oct 1, 2026 | 6.06 | 6.27 | 5.73 | 5.91 | 5.91 | -1.99% | 98,127 |
| Sep 30, 2026 | 6.28 | 6.54 | 5.96 | 6.03 | 6.03 | -3.37% | 70,318 |
| Sep 29, 2026 | 6.34 | 6.37 | 6.14 | 6.24 | 6.24 | -3.41% | 72,543 |
| Sep 28, 2026 | 6.70 | 6.86 | 6.46 | 6.46 | 6.46 | -4.86% | 128,308 |
| Sep 25, 2026 | 6.54 | 6.90 | 6.54 | 6.79 | 6.79 | 0.15% | 84,749 |
| Sep 24, 2026 | 6.97 | 6.97 | 6.55 | 6.78 | 6.78 | 0.89% | 33,378 |
| Sep 23, 2026 | 6.72 | 6.89 | 6.65 | 6.72 | 6.72 | -0.74% | 23,568 |
| Sep 22, 2026 | 6.95 | 6.95 | 6.62 | 6.77 | 6.77 | 0.15% | 6,579 |
| Sep 21, 2026 | 6.87 | 6.92 | 6.76 | 6.76 | 6.76 | -1.17% | 40,241 |
| Sep 18, 2026 | 6.62 | 6.85 | 6.62 | 6.84 | 6.84 | -0.87% | 29,518 |
| Sep 17, 2026 | 6.87 | 6.98 | 6.75 | 6.90 | 6.90 | - | 23,835 |
| Sep 16, 2026 | 6.97 | 6.97 | 6.50 | 6.90 | 6.90 | 1.17% | 46,522 |
| Sep 15, 2026 | 7.09 | 7.09 | 6.80 | 6.82 | 6.82 | -1.73% | 21,143 |
| Sep 11, 2026 | 6.71 | 7.07 | 6.66 | 6.94 | 6.94 | -0.72% | 63,825 |
| Sep 10, 2026 | 6.94 | 7.05 | 6.70 | 6.99 | 6.99 | 0.72% | 36,540 |
| Sep 9, 2026 | 6.95 | 6.95 | 6.81 | 6.94 | 6.94 | 1.91% | 28,842 |
| Sep 8, 2026 | 6.96 | 6.96 | 6.75 | 6.81 | 6.81 | -2.16% | 25,246 |
| Sep 7, 2026 | 6.99 | 7.20 | 6.95 | 6.96 | 6.96 | -0.29% | 85,718 |
| Sep 4, 2026 | 7.07 | 7.07 | 6.70 | 6.98 | 6.98 | 1.16% | 47,423 |
| Sep 3, 2026 | 6.98 | 7.20 | 6.70 | 6.90 | 6.90 | 0.44% | 39,355 |
| Sep 2, 2026 | 6.51 | 6.89 | 6.51 | 6.87 | 6.87 | 1.03% | 30,573 |
| Sep 1, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.80 | 0.15% | 26,527 |
| Aug 31, 2026 | 7.07 | 7.07 | 6.71 | 6.79 | 6.79 | -2.30% | 46,479 |
| Aug 28, 2026 | 7.05 | 7.05 | 6.82 | 6.95 | 6.95 | 0.87% | 11,538 |
| Aug 27, 2026 | 7.04 | 7.04 | 6.75 | 6.89 | 6.89 | -1.57% | 60,237 |
| Aug 26, 2026 | 7.14 | 7.14 | 6.71 | 7.00 | 7.00 | - | 43,748 |
| Aug 25, 2026 | 6.67 | 7.13 | 6.67 | 7.00 | 7.00 | - | 27,896 |
| Aug 24, 2026 | 7.14 | 7.14 | 6.80 | 7.00 | 7.00 | - | 28,012 |
| Aug 21, 2026 | 6.96 | 7.10 | 6.80 | 7.00 | 7.00 | 0.57% | 35,357 |
| Aug 20, 2026 | 7.10 | 7.10 | 6.76 | 6.96 | 6.96 | -0.43% | 39,269 |
| Aug 19, 2026 | 7.05 | 7.19 | 6.66 | 6.99 | 6.99 | - | 74,029 |
| Aug 18, 2026 | 7.29 | 7.29 | 6.90 | 6.99 | 6.99 | -0.99% | 26,734 |
| Aug 17, 2026 | 7.30 | 7.30 | 6.82 | 7.06 | 7.06 | 0.86% | 75,697 |
| Aug 14, 2026 | 7.14 | 7.19 | 6.77 | 7.00 | 7.00 | 2.04% | 122,449 |
| Aug 13, 2026 | 7.05 | 7.39 | 6.79 | 6.86 | 6.86 | -2.70% | 106,050 |
| Aug 12, 2026 | 7.27 | 7.27 | 6.80 | 7.05 | 7.05 | 0.57% | 846,147 |
| Aug 11, 2026 | 7.34 | 7.34 | 6.84 | 7.01 | 7.01 | -1.54% | 45,579 |
| Aug 10, 2026 | 7.40 | 7.40 | 6.77 | 7.12 | 7.12 | 0.28% | 73,496 |
| Aug 7, 2026 | 7.00 | 7.13 | 6.55 | 7.10 | 7.10 | 4.11% | 89,751 |
| Aug 6, 2026 | 7.18 | 7.37 | 6.73 | 6.82 | 6.82 | -3.54% | 28,621 |
| 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 |