Aayush Wellness Limited (BOM:539528)
India
· Delayed Price · Currency is INR 38.15
-1.52 (-3.83%)
At close: Apr 28, 2026
Aayush Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.26 | 39.70 | 38.23 | 39.00 | 39.00 | 2.23% | 202,843 |
| Apr 28, 2026 | 39.63 | 40.00 | 37.35 | 38.15 | 38.15 | -3.83% | 200,862 |
| Apr 27, 2026 | 40.90 | 41.49 | 39.00 | 39.67 | 39.67 | 1.30% | 206,701 |
| Apr 24, 2026 | 39.49 | 39.49 | 37.05 | 39.16 | 39.16 | 9.08% | 1,024,451 |
| Apr 23, 2026 | 33.50 | 35.90 | 33.50 | 35.90 | 35.90 | 9.99% | 478,847 |
| Apr 22, 2026 | 33.00 | 34.64 | 31.60 | 32.64 | 32.64 | -2.22% | 141,511 |
| Apr 21, 2026 | 35.45 | 35.45 | 32.30 | 33.38 | 33.38 | -2.68% | 134,081 |
| Apr 20, 2026 | 35.01 | 35.71 | 34.00 | 34.30 | 34.30 | -1.89% | 88,475 |
| Apr 17, 2026 | 34.00 | 35.67 | 34.00 | 34.96 | 34.96 | -0.77% | 133,559 |
| Apr 16, 2026 | 36.48 | 36.48 | 34.00 | 35.23 | 35.23 | -0.48% | 107,450 |
| Apr 15, 2026 | 35.80 | 36.50 | 34.66 | 35.40 | 35.40 | 2.14% | 80,068 |
| Apr 13, 2026 | 35.00 | 35.08 | 32.75 | 34.66 | 34.66 | -1.79% | 115,535 |
| Apr 10, 2026 | 36.89 | 36.89 | 34.50 | 35.29 | 35.29 | 0.83% | 197,512 |
| Apr 9, 2026 | 38.00 | 38.80 | 33.71 | 35.00 | 35.00 | -5.41% | 279,164 |
| Apr 8, 2026 | 37.00 | 37.00 | 35.50 | 37.00 | 37.00 | 9.99% | 787,480 |
| Apr 7, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 4.99% | 61,990 |
| Apr 6, 2026 | 30.52 | 32.04 | 30.52 | 32.04 | 32.04 | 4.98% | 72,393 |
| Apr 2, 2026 | 28.60 | 30.52 | 28.04 | 30.52 | 30.52 | 4.99% | 96,456 |
| Apr 1, 2026 | 27.80 | 29.07 | 27.80 | 29.07 | 29.07 | 4.98% | 32,493 |
| Mar 30, 2026 | 27.46 | 28.85 | 27.46 | 27.69 | 27.69 | -4.19% | 157,811 |
| Mar 27, 2026 | 29.95 | 30.40 | 28.46 | 28.90 | 28.90 | -3.51% | 141,401 |
| Mar 25, 2026 | 29.26 | 31.83 | 29.26 | 29.95 | 29.95 | -1.96% | 120,256 |
| Mar 24, 2026 | 31.50 | 32.00 | 30.15 | 30.55 | 30.55 | -3.60% | 358,186 |
| Mar 23, 2026 | 31.69 | 32.60 | 31.69 | 31.69 | 31.69 | -4.98% | 103,542 |
| Mar 20, 2026 | 34.84 | 34.84 | 33.00 | 33.35 | 33.35 | 0.48% | 141,217 |
| Mar 19, 2026 | 32.38 | 35.70 | 32.38 | 33.19 | 33.19 | -2.61% | 390,846 |
| Mar 18, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 4.99% | 36,671 |
| Mar 17, 2026 | 30.10 | 32.46 | 29.50 | 32.46 | 32.46 | 4.98% | 73,121 |
| Mar 16, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -4.98% | 35,075 |
| Mar 13, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -4.99% | 25,382 |
| Mar 12, 2026 | 37.85 | 37.85 | 34.25 | 34.25 | 34.25 | -4.99% | 189,762 |
| Mar 11, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 4.98% | 40,264 |
| Mar 10, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 4.98% | 45,995 |
| 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 |