Aayush Wellness Limited (BOM:539528)
India
· Delayed Price · Currency is INR 34.34
+1.63 (4.98%)
At close: Mar 10, 2026
Aayush Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.71 | 32.71 | 30.15 | 32.71 | 32.71 | 4.97% | 204,851 |
| Mar 6, 2026 | 31.00 | 31.16 | 31.00 | 31.16 | 31.16 | 4.99% | 45,804 |
| Mar 5, 2026 | 27.06 | 29.68 | 26.86 | 29.68 | 29.68 | 4.99% | 208,539 |
| Mar 4, 2026 | 29.59 | 29.69 | 28.27 | 28.27 | 28.27 | -4.97% | 97,891 |
| Mar 2, 2026 | 30.63 | 31.15 | 29.69 | 29.75 | 29.75 | -4.80% | 178,363 |
| Feb 27, 2026 | 31.21 | 31.83 | 30.80 | 31.25 | 31.25 | 0.13% | 98,510 |
| Feb 26, 2026 | 31.99 | 31.99 | 30.00 | 31.21 | 31.21 | -1.01% | 131,657 |
| Feb 25, 2026 | 31.25 | 32.10 | 31.10 | 31.53 | 31.53 | -0.63% | 92,034 |
| Feb 24, 2026 | 31.40 | 32.68 | 31.40 | 31.73 | 31.73 | -0.97% | 84,508 |
| Feb 23, 2026 | 33.50 | 33.83 | 31.80 | 32.04 | 32.04 | -1.84% | 104,375 |
| Feb 20, 2026 | 33.10 | 33.10 | 32.06 | 32.64 | 32.64 | -1.51% | 44,070 |
| Feb 19, 2026 | 34.69 | 34.70 | 33.00 | 33.14 | 33.14 | -2.18% | 55,894 |
| Feb 18, 2026 | 33.50 | 34.80 | 31.80 | 33.88 | 33.88 | 1.80% | 115,879 |
| Feb 17, 2026 | 33.50 | 33.50 | 33.10 | 33.28 | 33.28 | -1.07% | 59,349 |
| Feb 16, 2026 | 34.02 | 34.98 | 32.98 | 33.64 | 33.64 | -3.08% | 174,191 |
| Feb 13, 2026 | 36.00 | 36.00 | 34.43 | 34.71 | 34.71 | -4.22% | 96,648 |
| Feb 12, 2026 | 36.72 | 36.72 | 35.90 | 36.24 | 36.24 | -1.84% | 102,646 |
| Feb 11, 2026 | 36.75 | 37.80 | 36.50 | 36.92 | 36.92 | 0.82% | 78,671 |
| Feb 10, 2026 | 37.40 | 37.40 | 36.02 | 36.62 | 36.62 | -0.27% | 74,301 |
| Feb 9, 2026 | 38.30 | 38.30 | 35.12 | 36.72 | 36.72 | 0.55% | 113,121 |
| Feb 6, 2026 | 35.77 | 37.49 | 35.00 | 36.52 | 36.52 | 2.07% | 119,821 |
| Feb 5, 2026 | 37.50 | 38.00 | 35.53 | 35.78 | 35.78 | -4.33% | 187,826 |
| Feb 4, 2026 | 37.00 | 37.99 | 34.39 | 37.40 | 37.40 | 3.31% | 458,952 |
| Feb 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.99% | 44,712 |
| Feb 2, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 4.99% | 14,219 |
| Feb 1, 2026 | 31.28 | 32.84 | 29.80 | 32.84 | 32.84 | 4.99% | 337,448 |
| Jan 30, 2026 | 32.76 | 32.76 | 31.28 | 31.28 | 31.28 | -4.98% | 266,295 |
| Jan 29, 2026 | 34.65 | 35.44 | 32.92 | 32.92 | 32.92 | -4.99% | 311,299 |
| Jan 28, 2026 | 36.01 | 37.45 | 34.65 | 34.65 | 34.65 | -4.99% | 283,411 |
| Jan 27, 2026 | 39.76 | 40.09 | 36.47 | 36.47 | 36.47 | -4.98% | 156,114 |
| Jan 23, 2026 | 36.51 | 38.98 | 36.51 | 38.38 | 38.38 | 2.92% | 141,859 |
| Jan 22, 2026 | 37.00 | 39.94 | 36.64 | 37.29 | 37.29 | -3.29% | 350,001 |
| Jan 21, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -4.98% | 96,645 |
| Jan 20, 2026 | 40.58 | 42.48 | 40.58 | 40.58 | 40.58 | -4.99% | 125,805 |
| Jan 19, 2026 | 44.05 | 47.19 | 42.71 | 42.71 | 42.71 | -4.98% | 480,425 |
| Jan 16, 2026 | 41.09 | 45.40 | 41.09 | 44.95 | 44.95 | 3.93% | 650,723 |
| Jan 14, 2026 | 40.09 | 44.31 | 40.09 | 43.25 | 43.25 | 2.49% | 1,119,349 |
| Jan 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -5.00% | 31,310 |
| Jan 12, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -4.98% | 20,856 |
| Jan 9, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -5.00% | 35,414 |
| Jan 8, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -5.00% | 23,248 |
| Jan 7, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -4.99% | 18,947 |
| Jan 6, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -4.98% | 18,722 |
| Jan 5, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -4.98% | 52,335 |
| Jan 2, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -4.99% | 27,763 |
| Jan 1, 2026 | 66.90 | 66.90 | 63.56 | 63.56 | 63.56 | -4.99% | 165,991 |
| Dec 31, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 4.99% | 465,150 |
| Dec 30, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 4.99% | 245,929 |
| Dec 29, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 5.00% | 181,111 |
| Dec 26, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 5.00% | 108,645 |
| Dec 24, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 5.00% | 146,396 |
| Dec 23, 2025 | 52.43 | 52.43 | 48.10 | 52.43 | 52.43 | 4.99% | 518,818 |
| Dec 22, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 4.98% | 467,991 |
| Dec 19, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 4.99% | 37,771 |
| Dec 18, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 4.98% | 14,192 |
| Dec 17, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 4.99% | 6,207 |
| Dec 16, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 4.98% | 5,667 |
| Dec 15, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 4.99% | 11,019 |
| Dec 12, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 4.98% | 9,938 |
| Dec 11, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 4.99% | 13,011 |
| Dec 10, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 5.00% | 32,949 |
| Dec 9, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 4.98% | 230,689 |
| Dec 8, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -4.98% | 4,447 |
| Dec 1, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -5.00% | 5,860 |
| Nov 24, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -5.00% | 18,738 |
| Nov 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.99% | 7,774 |
| Nov 12, 2025 | 39.72 | 39.72 | 35.94 | 37.68 | 37.68 | -0.40% | 273,745 |
| Nov 11, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 5.00% | 10,454 |
| Nov 10, 2025 | 32.81 | 36.03 | 32.81 | 36.03 | 36.03 | 4.98% | 599,947 |
| Nov 7, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -4.98% | 10,425 |
| Nov 6, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -5.00% | 29,662 |
| Nov 4, 2025 | 38.02 | 42.00 | 38.02 | 38.02 | 38.02 | -5.00% | 172,650 |
| Nov 3, 2025 | 42.12 | 44.22 | 40.02 | 40.02 | 40.02 | -4.99% | 100,595 |
| Oct 31, 2025 | 38.12 | 42.12 | 38.12 | 42.12 | 42.12 | 4.99% | 295,037 |
| Oct 30, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -5.00% | 9,487 |
| Oct 29, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -4.99% | 7,388 |
| Oct 28, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -4.98% | 5,762 |
| Oct 27, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -5.00% | 7,794 |
| Oct 24, 2025 | 49.71 | 50.79 | 49.24 | 49.24 | 49.24 | -5.00% | 45,780 |
| Oct 23, 2025 | 50.16 | 55.40 | 50.16 | 51.83 | 51.83 | -1.84% | 109,194 |
| Oct 21, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -4.98% | 20,451 |
| Oct 20, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -4.99% | 27,805 |
| Oct 17, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -4.99% | 31,631 |
| Oct 16, 2025 | 63.50 | 63.50 | 61.56 | 61.56 | 61.56 | -4.99% | 103,869 |
| Oct 15, 2025 | 64.15 | 67.00 | 64.15 | 64.79 | 64.79 | -4.04% | 176,410 |
| Oct 14, 2025 | 67.89 | 69.00 | 67.00 | 67.52 | 67.52 | -0.06% | 189,579 |
| Oct 13, 2025 | 66.37 | 68.90 | 63.50 | 67.56 | 67.56 | 1.79% | 220,139 |
| Oct 10, 2025 | 69.30 | 70.00 | 66.00 | 66.37 | 66.37 | -4.21% | 226,127 |
| Oct 9, 2025 | 71.37 | 71.97 | 69.00 | 69.29 | 69.29 | -2.91% | 177,368 |
| Oct 8, 2025 | 72.50 | 73.00 | 67.21 | 71.37 | 71.37 | 1.57% | 444,104 |
| Oct 7, 2025 | 67.10 | 73.00 | 66.40 | 70.27 | 70.27 | 0.56% | 776,798 |
| Oct 6, 2025 | 69.88 | 75.00 | 69.88 | 69.88 | 69.88 | -4.99% | 424,752 |
| Oct 3, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 5.00% | 121,199 |
| Oct 1, 2025 | 69.00 | 70.05 | 63.66 | 70.05 | 70.05 | 4.99% | 861,344 |
| Sep 30, 2025 | 60.38 | 66.72 | 60.38 | 66.72 | 66.72 | 4.99% | 881,052 |
| Sep 29, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -4.99% | 78,115 |
| Sep 26, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -5.00% | 106,480 |
| Sep 25, 2025 | 77.81 | 77.81 | 70.41 | 70.41 | 70.41 | -4.99% | 1,484,545 |
| Sep 24, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 4.99% | 38,869 |
| Sep 23, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 5.00% | 41,065 |