Achyut Healthcare Limited (BOM:543499)
India · Delayed Price · Currency is INR 6.94
-0.05 (-0.72%)
At close: Sep 11, 2026
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |