Achyut Healthcare Limited (BOM:543499)
India · Delayed Price · Currency is INR 5.78
-0.08 (-1.37%)
At close: Jun 2, 2026
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 5.84 | 5.93 | 5.45 | 5.75 | 5.75 | 1.23% | 125,150 |
| May 22, 2026 | 5.65 | 5.70 | 5.37 | 5.68 | 5.68 | 3.09% | 105,826 |
| May 21, 2026 | 5.69 | 5.69 | 5.35 | 5.51 | 5.51 | 1.66% | 27,769 |
| May 20, 2026 | 6.04 | 6.05 | 5.07 | 5.42 | 5.42 | 7.33% | 156,317 |
| May 19, 2026 | 5.10 | 5.11 | 5.05 | 5.05 | 5.05 | 0.60% | 21,358 |
| May 18, 2026 | 5.00 | 5.09 | 4.87 | 5.02 | 5.02 | 1.83% | 88,812 |
| May 15, 2026 | 5.12 | 5.12 | 4.84 | 4.93 | 4.93 | 0.61% | 191,453 |
| May 14, 2026 | 4.81 | 5.12 | 4.80 | 4.90 | 4.90 | -1.21% | 139,983 |
| May 13, 2026 | 5.00 | 5.15 | 4.70 | 4.96 | 4.96 | -0.60% | 91,351 |
| May 12, 2026 | 5.00 | 5.12 | 4.77 | 4.99 | 4.99 | 1.42% | 115,633 |
| May 11, 2026 | 5.22 | 5.22 | 4.71 | 4.92 | 4.92 | -1.20% | 110,972 |
| May 8, 2026 | 5.35 | 5.35 | 4.81 | 4.98 | 4.98 | -4.41% | 179,610 |
| May 7, 2026 | 5.50 | 5.65 | 5.17 | 5.21 | 5.21 | -2.98% | 23,166 |
| May 6, 2026 | 5.41 | 5.41 | 5.11 | 5.37 | 5.37 | 2.09% | 41,071 |
| May 5, 2026 | 5.32 | 5.32 | 4.99 | 5.26 | 5.26 | - | 142,921 |
| May 4, 2026 | 5.48 | 5.63 | 5.20 | 5.26 | 5.26 | -0.19% | 104,595 |
| Apr 30, 2026 | 5.55 | 5.64 | 5.26 | 5.27 | 5.27 | -3.66% | 12,666 |
| Apr 29, 2026 | 5.49 | 5.55 | 5.22 | 5.47 | 5.47 | 1.48% | 12,224 |
| Apr 28, 2026 | 5.58 | 5.58 | 5.17 | 5.39 | 5.39 | 0.75% | 32,450 |
| Apr 27, 2026 | 5.29 | 5.68 | 5.27 | 5.35 | 5.35 | -1.29% | 171,812 |
| Apr 24, 2026 | 5.70 | 5.70 | 5.22 | 5.42 | 5.42 | 3.44% | 28,657 |
| Apr 23, 2026 | 5.67 | 5.83 | 5.12 | 5.24 | 5.24 | -8.87% | 134,525 |
| Apr 22, 2026 | 5.57 | 5.81 | 5.50 | 5.75 | 5.75 | 3.23% | 47,692 |
| Apr 21, 2026 | 5.59 | 5.61 | 5.45 | 5.57 | 5.57 | 2.20% | 64,615 |
| Apr 20, 2026 | 5.58 | 5.61 | 5.39 | 5.45 | 5.45 | -1.27% | 31,222 |
| Apr 17, 2026 | 5.58 | 5.60 | 5.37 | 5.52 | 5.52 | -0.54% | 26,059 |
| Apr 16, 2026 | 5.48 | 5.57 | 5.41 | 5.55 | 5.55 | 2.40% | 47,771 |
| Apr 15, 2026 | 5.54 | 5.57 | 5.39 | 5.42 | 5.42 | -2.17% | 52,304 |
| Apr 13, 2026 | 5.68 | 5.68 | 5.42 | 5.54 | 5.54 | 2.21% | 38,419 |
| Apr 10, 2026 | 5.62 | 5.70 | 5.31 | 5.42 | 5.42 | -3.21% | 73,443 |
| Apr 9, 2026 | 5.74 | 5.74 | 5.45 | 5.60 | 5.60 | -1.23% | 82,879 |
| Apr 8, 2026 | 5.75 | 5.77 | 5.40 | 5.67 | 5.67 | 1.25% | 109,107 |
| Apr 7, 2026 | 5.65 | 5.69 | 5.32 | 5.60 | 5.60 | 1.82% | 38,473 |
| Apr 6, 2026 | 5.31 | 5.95 | 5.31 | 5.50 | 5.50 | -0.90% | 66,610 |
| Apr 2, 2026 | 5.54 | 5.65 | 5.33 | 5.55 | 5.55 | -1.25% | 10,480 |
| Apr 1, 2026 | 5.62 | 5.73 | 5.35 | 5.62 | 5.62 | 6.64% | 43,382 |
| 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 |