Achyut Healthcare Limited (BOM:543499)
India
· Delayed Price · Currency is INR 5.20
-0.09 (-1.70%)
At close: Mar 9, 2026
Achyut Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.70% | 39,319 |
| Mar 6, 2026 | 5.30 | 5.37 | 5.05 | 5.29 | 5.29 | 1.73% | 83,576 |
| Mar 5, 2026 | 5.25 | 5.31 | 5.15 | 5.20 | 5.20 | -2.07% | 181,388 |
| Mar 4, 2026 | 5.36 | 5.36 | 5.09 | 5.31 | 5.31 | 1.14% | 165,585 |
| Mar 2, 2026 | 5.30 | 5.38 | 5.05 | 5.25 | 5.25 | -0.57% | 288,094 |
| Feb 27, 2026 | 5.25 | 5.65 | 5.03 | 5.28 | 5.28 | 2.13% | 803,913 |
| Feb 26, 2026 | 5.28 | 5.48 | 5.11 | 5.17 | 5.17 | -3.18% | 261,185 |
| Feb 25, 2026 | 5.35 | 5.54 | 5.17 | 5.34 | 5.34 | 4.30% | 322,727 |
| Feb 24, 2026 | 5.48 | 5.48 | 5.05 | 5.12 | 5.12 | -3.21% | 218,904 |
| Feb 23, 2026 | 5.82 | 5.82 | 5.17 | 5.29 | 5.29 | -2.58% | 369,391 |
| Feb 20, 2026 | 5.79 | 6.80 | 5.07 | 5.43 | 5.43 | -4.40% | 229,600 |
| Feb 19, 2026 | 5.90 | 5.90 | 5.39 | 5.68 | 5.68 | -1.90% | 293,745 |
| Feb 18, 2026 | 6.19 | 6.19 | 5.25 | 5.79 | 5.79 | -3.02% | 329,653 |
| Feb 17, 2026 | 6.09 | 6.33 | 5.89 | 5.97 | 5.97 | 0.34% | 359,949 |
| Feb 16, 2026 | 5.40 | 6.00 | 5.05 | 5.95 | 5.95 | 9.78% | 598,962 |
| Feb 13, 2026 | 5.45 | 5.49 | 5.20 | 5.42 | 5.42 | 0.37% | 188,454 |
| Feb 12, 2026 | 5.49 | 5.49 | 5.19 | 5.40 | 5.40 | 0.19% | 229,882 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.16 | 5.39 | 5.39 | 4.05% | 173,070 |
| Feb 10, 2026 | 5.45 | 5.53 | 5.15 | 5.18 | 5.18 | -3.54% | 279,754 |
| Feb 9, 2026 | 5.05 | 5.52 | 5.05 | 5.37 | 5.37 | -1.83% | 400,547 |
| Feb 6, 2026 | 5.56 | 5.56 | 5.22 | 5.47 | 5.47 | 1.11% | 344,461 |
| Feb 5, 2026 | 5.40 | 5.49 | 5.06 | 5.41 | 5.41 | 1.69% | 246,320 |
| Feb 4, 2026 | 5.43 | 5.43 | 5.25 | 5.32 | 5.32 | -0.37% | 181,817 |
| Feb 3, 2026 | 5.38 | 5.59 | 5.21 | 5.34 | 5.34 | 2.10% | 209,147 |
| Feb 2, 2026 | 5.40 | 5.40 | 5.00 | 5.23 | 5.23 | -1.51% | 223,205 |
| Feb 1, 2026 | 5.49 | 5.49 | 5.15 | 5.31 | 5.31 | 4.73% | 45,784 |
| Jan 30, 2026 | 5.43 | 5.43 | 5.05 | 5.07 | 5.07 | -3.80% | 36,056 |
| Jan 29, 2026 | 5.34 | 5.46 | 5.05 | 5.27 | 5.27 | 1.93% | 68,762 |
| Jan 28, 2026 | 5.58 | 5.58 | 5.00 | 5.17 | 5.17 | -4.79% | 84,080 |
| Jan 27, 2026 | 5.63 | 5.67 | 5.35 | 5.43 | 5.43 | 0.18% | 24,509 |
| Jan 23, 2026 | 5.58 | 5.66 | 5.36 | 5.42 | 5.42 | 0.74% | 45,897 |
| Jan 22, 2026 | 5.69 | 5.69 | 5.21 | 5.38 | 5.38 | -3.76% | 78,891 |
| Jan 21, 2026 | 5.57 | 5.66 | 5.30 | 5.59 | 5.59 | 0.90% | 220,767 |
| Jan 20, 2026 | 5.51 | 5.71 | 5.13 | 5.54 | 5.54 | 0.54% | 381,927 |
| Jan 19, 2026 | 5.82 | 5.95 | 5.32 | 5.51 | 5.51 | -3.67% | 172,178 |
| Jan 16, 2026 | 5.88 | 5.88 | 5.51 | 5.72 | 5.72 | - | 217,656 |
| Jan 14, 2026 | 5.75 | 5.78 | 5.59 | 5.72 | 5.72 | 2.33% | 66,606 |
| Jan 13, 2026 | 5.81 | 5.84 | 5.45 | 5.59 | 5.59 | -2.78% | 239,283 |
| Jan 12, 2026 | 5.86 | 5.86 | 5.65 | 5.75 | 5.75 | 0.17% | 77,103 |
| Jan 9, 2026 | 5.78 | 5.85 | 5.65 | 5.74 | 5.74 | -0.69% | 253,257 |
| Jan 8, 2026 | 5.65 | 5.87 | 5.35 | 5.78 | 5.78 | 8.24% | 523,362 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.23 | 5.34 | 5.34 | -6.48% | 51,633 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.40 | 5.71 | 5.71 | -2.89% | 103,685 |
| Jan 5, 2026 | 5.86 | 5.97 | 5.26 | 5.88 | 5.88 | 1.55% | 244,607 |
| Jan 2, 2026 | 5.58 | 5.85 | 5.41 | 5.79 | 5.79 | 8.83% | 1,150,363 |
| Jan 1, 2026 | 5.54 | 5.54 | 5.02 | 5.32 | 5.32 | -3.27% | 189,000 |
| Dec 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.48% | 31,500 |
| Dec 30, 2025 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 5.45% | 63,000 |
| Dec 29, 2025 | 5.26 | 5.51 | 5.14 | 5.14 | 5.14 | -8.87% | 315,000 |
| Dec 26, 2025 | 5.73 | 5.73 | 5.15 | 5.64 | 5.64 | 0.36% | 252,000 |
| Dec 24, 2025 | 5.98 | 5.98 | 5.55 | 5.62 | 5.62 | -3.93% | 472,500 |
| Dec 23, 2025 | 5.85 | 6.00 | 5.56 | 5.85 | 5.85 | 1.39% | 252,000 |
| Dec 19, 2025 | 5.83 | 5.84 | 5.47 | 5.77 | 5.77 | -1.37% | 283,500 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.84% | 63,000 |
| Dec 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | 31,500 |
| Dec 16, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% | 31,500 |
| Dec 15, 2025 | 5.26 | 5.70 | 5.26 | 5.60 | 5.60 | -1.58% | 126,000 |
| Dec 12, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 4.40% | 63,000 |
| Dec 11, 2025 | 5.51 | 5.73 | 5.45 | 5.45 | 5.45 | -3.02% | 94,500 |
| Dec 10, 2025 | 5.84 | 5.87 | 5.37 | 5.62 | 5.62 | -0.35% | 504,000 |
| Dec 9, 2025 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | 3.87% | 252,000 |
| Dec 8, 2025 | 5.27 | 5.64 | 4.91 | 5.43 | 5.43 | 5.44% | 787,500 |
| Dec 5, 2025 | 5.65 | 6.10 | 5.13 | 5.15 | 5.15 | -8.85% | 819,000 |
| Dec 4, 2025 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 2.36% | 126,000 |
| Dec 3, 2025 | 5.42 | 5.72 | 5.41 | 5.52 | 5.52 | -2.82% | 819,000 |
| Dec 2, 2025 | 5.74 | 5.74 | 5.67 | 5.68 | 5.68 | 1.25% | 315,000 |
| Dec 1, 2025 | 5.93 | 5.93 | 5.60 | 5.61 | 5.61 | -3.94% | 378,000 |
| Nov 28, 2025 | 5.75 | 5.86 | 5.74 | 5.84 | 5.84 | 1.57% | 126,000 |
| Nov 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.41% | 31,500 |
| Nov 26, 2025 | 5.68 | 5.68 | 5.60 | 5.67 | 5.67 | - | 157,500 |
| Nov 25, 2025 | 5.75 | 5.75 | 5.67 | 5.67 | 5.67 | 0.35% | 63,000 |
| Nov 24, 2025 | 5.95 | 5.95 | 5.57 | 5.65 | 5.65 | -2.92% | 346,500 |
| Nov 21, 2025 | 5.55 | 5.98 | 5.55 | 5.82 | 5.82 | 0.34% | 315,000 |
| Nov 20, 2025 | 5.83 | 5.83 | 5.70 | 5.80 | 5.80 | 3.39% | 252,000 |
| Nov 19, 2025 | 5.75 | 5.75 | 5.42 | 5.61 | 5.61 | -0.53% | 157,500 |
| Nov 18, 2025 | 5.62 | 5.64 | 5.21 | 5.64 | 5.64 | 4.44% | 220,500 |
| Nov 17, 2025 | 5.75 | 5.75 | 5.39 | 5.40 | 5.40 | -4.26% | 189,000 |
| Nov 14, 2025 | 5.75 | 5.75 | 5.35 | 5.64 | 5.64 | 1.26% | 189,000 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.40 | 5.57 | 5.57 | -1.24% | 157,500 |
| Nov 12, 2025 | 5.52 | 5.65 | 5.40 | 5.64 | 5.64 | 4.64% | 378,000 |
| Nov 11, 2025 | 4.98 | 5.43 | 4.98 | 5.39 | 5.39 | 3.65% | 189,000 |
| Nov 10, 2025 | 5.65 | 5.65 | 5.20 | 5.20 | 5.20 | -4.59% | 220,500 |
| Nov 7, 2025 | 5.70 | 5.70 | 5.30 | 5.45 | 5.45 | -1.27% | 157,500 |
| Nov 6, 2025 | 5.70 | 5.73 | 5.49 | 5.52 | 5.52 | -4.00% | 441,000 |
| Nov 4, 2025 | 5.27 | 5.79 | 5.26 | 5.75 | 5.75 | 3.98% | 598,500 |
| Nov 3, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -4.98% | 31,500 |
| Oct 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.85% | 31,500 |
| Oct 16, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.98% | 31,500 |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.94% | 31,500 |
| Sep 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% | 94,500 |
| Sep 26, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.87% | 63,000 |
| Sep 25, 2025 | 6.54 | 6.57 | 6.41 | 6.41 | 6.41 | -1.54% | 157,500 |
| Sep 24, 2025 | 6.53 | 6.53 | 6.24 | 6.51 | 6.51 | 4.66% | 441,000 |
| Sep 23, 2025 | 5.84 | 6.22 | 5.84 | 6.22 | 6.22 | 4.71% | 409,500 |
| Sep 22, 2025 | 5.95 | 5.95 | 5.66 | 5.94 | 5.94 | 2.24% | 598,500 |
| Sep 19, 2025 | 5.81 | 5.81 | 5.55 | 5.81 | 5.81 | 4.87% | 1,669,500 |
| Sep 18, 2025 | 5.31 | 5.54 | 5.31 | 5.54 | 5.54 | 4.92% | 598,500 |
| Sep 17, 2025 | 5.27 | 5.33 | 5.27 | 5.28 | 5.28 | 0.38% | 598,500 |
| Sep 16, 2025 | 5.29 | 5.30 | 5.08 | 5.26 | 5.26 | -0.38% | 378,000 |
| Sep 15, 2025 | 5.34 | 5.34 | 5.10 | 5.28 | 5.28 | -1.12% | 378,000 |