Price Data Selection & Download
Achyut Healthcare Share Price All Time Records & Statistics (Dec 2025 - Sep 2026)
181 daily OHLCV records on BSE from Dec. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Achyut Healthcare screener.
Share Price All Time High
₹10.04
June 24, 2026
BSE Exchange
Share Price All Time Low
₹4.70
May 13, 2026
BSE Exchange
Highest Volume Trading Day
1,150,363
January 02, 2026 • ₹5.79
BSE Exchange
Share Price History Data (Dec 2025 - Sep 2026)
ACHYUT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹6.62 | ₹6.85 | ₹6.62 | ₹6.84 | 29,518 |
| 2026-09-17 | ₹6.87 | ₹6.98 | ₹6.75 | ₹6.90 | 23,835 |
| 2026-09-16 | ₹6.97 | ₹6.97 | ₹6.50 | ₹6.90 | 46,522 |
| 2026-09-15 | ₹7.09 | ₹7.09 | ₹6.80 | ₹6.82 | 21,143 |
| 2026-09-11 | ₹6.71 | ₹7.07 | ₹6.66 | ₹6.94 | 63,825 |
| 2026-09-10 | ₹6.94 | ₹7.05 | ₹6.70 | ₹6.99 | 36,540 |
| 2026-09-09 | ₹6.95 | ₹6.95 | ₹6.81 | ₹6.94 | 28,842 |
| 2026-09-08 | ₹6.96 | ₹6.96 | ₹6.75 | ₹6.81 | 25,246 |
| 2026-09-07 | ₹6.99 | ₹7.20 | ₹6.95 | ₹6.96 | 85,718 |
| 2026-09-04 | ₹7.07 | ₹7.07 | ₹6.70 | ₹6.98 | 47,423 |
| 2026-09-03 | ₹6.98 | ₹7.20 | ₹6.70 | ₹6.90 | 39,355 |
| 2026-09-02 | ₹6.51 | ₹6.89 | ₹6.51 | ₹6.87 | 30,573 |
| 2026-09-01 | ₹6.80 | ₹6.90 | ₹6.72 | ₹6.80 | 26,527 |
| 2026-08-31 | ₹7.07 | ₹7.07 | ₹6.71 | ₹6.79 | 46,479 |
| 2026-08-28 | ₹7.05 | ₹7.05 | ₹6.82 | ₹6.95 | 11,538 |
| 2026-08-27 | ₹7.04 | ₹7.04 | ₹6.75 | ₹6.89 | 60,237 |
| 2026-08-26 | ₹7.14 | ₹7.14 | ₹6.71 | ₹7.00 | 43,748 |
| 2026-08-25 | ₹6.67 | ₹7.13 | ₹6.67 | ₹7.00 | 27,896 |
| 2026-08-24 | ₹7.14 | ₹7.14 | ₹6.80 | ₹7.00 | 28,012 |
| 2026-08-21 | ₹6.96 | ₹7.10 | ₹6.80 | ₹7.00 | 35,357 |
| 2026-08-20 | ₹7.10 | ₹7.10 | ₹6.76 | ₹6.96 | 39,269 |
| 2026-08-19 | ₹7.05 | ₹7.19 | ₹6.66 | ₹6.99 | 74,029 |
| 2026-08-18 | ₹7.29 | ₹7.29 | ₹6.90 | ₹6.99 | 26,734 |
| 2026-08-17 | ₹7.30 | ₹7.30 | ₹6.82 | ₹7.06 | 75,697 |
| 2026-08-14 | ₹7.14 | ₹7.19 | ₹6.77 | ₹7.00 | 122,449 |
| 2026-08-13 | ₹7.05 | ₹7.39 | ₹6.79 | ₹6.86 | 106,050 |
| 2026-08-12 | ₹7.27 | ₹7.27 | ₹6.80 | ₹7.05 | 846,147 |
| 2026-08-11 | ₹7.34 | ₹7.34 | ₹6.84 | ₹7.01 | 45,579 |
| 2026-08-10 | ₹7.40 | ₹7.40 | ₹6.77 | ₹7.12 | 73,496 |
| 2026-08-07 | ₹7.00 | ₹7.13 | ₹6.55 | ₹7.10 | 89,751 |
| 2026-08-06 | ₹7.18 | ₹7.37 | ₹6.73 | ₹6.82 | 28,621 |
| 2026-08-05 | ₹7.40 | ₹7.42 | ₹6.82 | ₹7.07 | 88,760 |
| 2026-08-04 | ₹7.10 | ₹7.14 | ₹6.52 | ₹7.07 | 97,471 |
| 2026-08-03 | ₹6.48 | ₹6.80 | ₹6.48 | ₹6.80 | 109,521 |
| 2026-07-31 | ₹6.51 | ₹6.86 | ₹6.42 | ₹6.48 | 21,444 |
| 2026-07-30 | ₹7.00 | ₹7.01 | ₹6.60 | ₹6.63 | 24,629 |
| 2026-07-29 | ₹6.96 | ₹7.20 | ₹6.52 | ₹6.91 | 62,279 |
| 2026-07-28 | ₹6.95 | ₹7.05 | ₹6.44 | ₹6.86 | 61,845 |
| 2026-07-27 | ₹7.27 | ₹7.27 | ₹6.72 | ₹6.74 | 114,086 |
| 2026-07-24 | ₹7.25 | ₹7.25 | ₹6.94 | ₹7.07 | 59,568 |
| 2026-07-23 | ₹7.34 | ₹7.36 | ₹6.70 | ₹7.07 | 69,266 |
| 2026-07-22 | ₹7.19 | ₹7.50 | ₹7.00 | ₹7.03 | 146,099 |
| 2026-07-21 | ₹7.10 | ₹7.45 | ₹6.80 | ₹7.36 | 157,618 |
| 2026-07-20 | ₹6.74 | ₹7.10 | ₹6.44 | ₹7.10 | 465,453 |
| 2026-07-17 | ₹6.77 | ₹6.77 | ₹6.77 | ₹6.77 | 43,369 |
| 2026-07-16 | ₹7.40 | ₹7.40 | ₹7.12 | ₹7.12 | 70,497 |
| 2026-07-15 | ₹7.88 | ₹8.23 | ₹7.49 | ₹7.49 | 98,868 |
| 2026-07-14 | ₹7.91 | ₹8.24 | ₹7.51 | ₹7.88 | 197,731 |
| 2026-07-13 | ₹8.20 | ₹8.30 | ₹7.62 | ₹7.90 | 52,256 |
| 2026-07-10 | ₹8.55 | ₹8.55 | ₹7.81 | ₹7.97 | 106,639 |
| 2026-07-09 | ₹8.10 | ₹8.59 | ₹7.82 | ₹8.19 | 150,997 |
| 2026-07-08 | ₹8.74 | ₹8.74 | ₹7.98 | ₹8.22 | 71,853 |
| 2026-07-07 | ₹8.81 | ₹8.81 | ₹8.10 | ₹8.37 | 139,712 |
| 2026-07-06 | ₹8.70 | ₹8.73 | ₹7.93 | ₹8.44 | 71,481 |
| 2026-07-03 | ₹8.84 | ₹8.84 | ₹8.02 | ₹8.33 | 297,019 |
| 2026-07-02 | ₹8.48 | ₹8.49 | ₹8.25 | ₹8.44 | 306,620 |
| 2026-07-01 | ₹8.09 | ₹8.11 | ₹7.55 | ₹8.09 | 181,820 |
| 2026-06-30 | ₹7.42 | ₹7.94 | ₹7.20 | ₹7.73 | 518,115 |
| 2026-06-29 | ₹7.57 | ₹8.35 | ₹7.57 | ₹7.57 | 159,289 |
| 2026-06-25 | ₹8.20 | ₹8.35 | ₹7.96 | ₹7.96 | 177,256 |
| 2026-06-24 | ₹9.49 | ₹10.04 | ₹8.22 | ₹8.37 | 1,094,214 |
| 2026-06-23 | ₹8.67 | ₹9.36 | ₹8.50 | ₹9.13 | 314,000 |
| 2026-06-22 | ₹8.78 | ₹9.04 | ₹8.02 | ₹8.79 | 474,517 |
| 2026-06-19 | ₹8.29 | ₹8.78 | ₹8.00 | ₹8.66 | 708,619 |
| 2026-06-18 | ₹6.99 | ₹7.95 | ₹6.84 | ₹7.88 | 1,113,769 |
| 2026-06-17 | ₹6.69 | ₹6.91 | ₹6.45 | ₹6.91 | 227,368 |
| 2026-06-16 | ₹6.68 | ₹6.71 | ₹6.40 | ₹6.70 | 97,960 |
| 2026-06-15 | ₹6.70 | ₹6.70 | ₹6.31 | ₹6.58 | 66,210 |
| 2026-06-12 | ₹6.69 | ₹6.75 | ₹6.03 | ₹6.50 | 193,607 |
| 2026-06-11 | ₹6.68 | ₹6.69 | ₹6.49 | ₹6.61 | 83,621 |
| 2026-06-10 | ₹6.71 | ₹6.74 | ₹6.40 | ₹6.63 | 94,728 |
| 2026-06-09 | ₹6.70 | ₹6.70 | ₹6.24 | ₹6.61 | 134,407 |
| 2026-06-08 | ₹6.63 | ₹6.71 | ₹6.42 | ₹6.59 | 145,417 |
| 2026-06-05 | ₹6.75 | ₹6.82 | ₹6.31 | ₹6.63 | 317,620 |
| 2026-06-04 | ₹6.05 | ₹6.70 | ₹5.94 | ₹6.26 | 507,345 |
| 2026-06-03 | ₹5.90 | ₹5.95 | ₹5.59 | ₹5.90 | 94,125 |
| 2026-06-02 | ₹5.86 | ₹6.10 | ₹5.56 | ₹5.78 | 160,179 |
| 2026-06-01 | ₹5.75 | ₹5.95 | ₹5.55 | ₹5.86 | 128,867 |
| 2026-05-29 | ₹5.91 | ₹5.91 | ₹5.56 | ₹5.77 | 92,045 |
| 2026-05-27 | ₹5.90 | ₹5.90 | ₹5.47 | ₹5.70 | 110,168 |
| 2026-05-26 | ₹5.80 | ₹5.82 | ₹5.61 | ₹5.78 | 93,192 |
| 2026-05-25 | ₹5.84 | ₹5.93 | ₹5.45 | ₹5.75 | 125,150 |
| 2026-05-22 | ₹5.65 | ₹5.70 | ₹5.37 | ₹5.68 | 105,826 |
| 2026-05-21 | ₹5.69 | ₹5.69 | ₹5.35 | ₹5.51 | 27,769 |
| 2026-05-20 | ₹6.04 | ₹6.05 | ₹5.07 | ₹5.42 | 156,317 |
| 2026-05-19 | ₹5.10 | ₹5.11 | ₹5.05 | ₹5.05 | 21,358 |
| 2026-05-18 | ₹5.00 | ₹5.09 | ₹4.87 | ₹5.02 | 88,812 |
| 2026-05-15 | ₹5.12 | ₹5.12 | ₹4.84 | ₹4.93 | 191,453 |
| 2026-05-14 | ₹4.81 | ₹5.12 | ₹4.80 | ₹4.90 | 139,983 |
| 2026-05-13 | ₹5.00 | ₹5.15 | ₹4.70 | ₹4.96 | 91,351 |
| 2026-05-12 | ₹5.00 | ₹5.12 | ₹4.77 | ₹4.99 | 115,633 |
| 2026-05-11 | ₹5.22 | ₹5.22 | ₹4.71 | ₹4.92 | 110,972 |
| 2026-05-08 | ₹5.35 | ₹5.35 | ₹4.81 | ₹4.98 | 179,610 |
| 2026-05-07 | ₹5.50 | ₹5.65 | ₹5.17 | ₹5.21 | 23,166 |
| 2026-05-06 | ₹5.41 | ₹5.41 | ₹5.11 | ₹5.37 | 41,071 |
| 2026-05-05 | ₹5.32 | ₹5.32 | ₹4.99 | ₹5.26 | 142,921 |
| 2026-05-04 | ₹5.48 | ₹5.63 | ₹5.20 | ₹5.26 | 104,595 |
| 2026-04-30 | ₹5.55 | ₹5.64 | ₹5.26 | ₹5.27 | 12,666 |
| 2026-04-29 | ₹5.49 | ₹5.55 | ₹5.22 | ₹5.47 | 12,224 |
| 2026-04-28 | ₹5.58 | ₹5.58 | ₹5.17 | ₹5.39 | 32,450 |
| 2026-04-27 | ₹5.29 | ₹5.68 | ₹5.27 | ₹5.35 | 171,812 |
| 2026-04-24 | ₹5.70 | ₹5.70 | ₹5.22 | ₹5.42 | 28,657 |
| 2026-04-23 | ₹5.67 | ₹5.83 | ₹5.12 | ₹5.24 | 134,525 |
| 2026-04-22 | ₹5.57 | ₹5.81 | ₹5.50 | ₹5.75 | 47,692 |
| 2026-04-21 | ₹5.59 | ₹5.61 | ₹5.45 | ₹5.57 | 64,615 |
| 2026-04-20 | ₹5.58 | ₹5.61 | ₹5.39 | ₹5.45 | 31,222 |
| 2026-04-17 | ₹5.58 | ₹5.60 | ₹5.37 | ₹5.52 | 26,059 |
| 2026-04-16 | ₹5.48 | ₹5.57 | ₹5.41 | ₹5.55 | 47,771 |
| 2026-04-15 | ₹5.54 | ₹5.57 | ₹5.39 | ₹5.42 | 52,304 |
| 2026-04-13 | ₹5.68 | ₹5.68 | ₹5.42 | ₹5.54 | 38,419 |
| 2026-04-10 | ₹5.62 | ₹5.70 | ₹5.31 | ₹5.42 | 73,443 |
| 2026-04-09 | ₹5.74 | ₹5.74 | ₹5.45 | ₹5.60 | 82,879 |
| 2026-04-08 | ₹5.75 | ₹5.77 | ₹5.40 | ₹5.67 | 109,107 |
| 2026-04-07 | ₹5.65 | ₹5.69 | ₹5.32 | ₹5.60 | 38,473 |
| 2026-04-06 | ₹5.31 | ₹5.95 | ₹5.31 | ₹5.50 | 66,610 |
| 2026-04-02 | ₹5.54 | ₹5.65 | ₹5.33 | ₹5.55 | 10,480 |
| 2026-04-01 | ₹5.62 | ₹5.73 | ₹5.35 | ₹5.62 | 43,382 |
| 2026-03-30 | ₹5.57 | ₹5.57 | ₹5.22 | ₹5.27 | 62,538 |
| 2026-03-27 | ₹5.66 | ₹5.70 | ₹5.21 | ₹5.57 | 45,742 |
| 2026-03-25 | ₹5.64 | ₹5.71 | ₹5.16 | ₹5.35 | 65,822 |
| 2026-03-24 | ₹5.60 | ₹5.76 | ₹5.26 | ₹5.50 | 43,317 |
| 2026-03-23 | ₹5.86 | ₹5.98 | ₹5.12 | ₹5.41 | 112,441 |
| 2026-03-20 | ₹5.65 | ₹5.84 | ₹5.65 | ₹5.78 | 23,746 |
| 2026-03-19 | ₹5.70 | ₹5.87 | ₹5.58 | ₹5.72 | 45,035 |
| 2026-03-18 | ₹5.80 | ₹5.99 | ₹5.57 | ₹5.79 | 129,138 |
| 2026-03-17 | ₹5.87 | ₹5.87 | ₹5.51 | ₹5.57 | 33,178 |
| 2026-03-16 | ₹5.73 | ₹5.96 | ₹5.51 | ₹5.70 | 37,412 |
| 2026-03-13 | ₹5.50 | ₹5.96 | ₹5.25 | ₹5.62 | 237,298 |
| 2026-03-12 | ₹5.24 | ₹5.65 | ₹4.92 | ₹5.42 | 281,116 |
| 2026-03-11 | ₹5.25 | ₹5.25 | ₹4.93 | ₹5.14 | 100,580 |
| 2026-03-10 | ₹5.30 | ₹5.35 | ₹4.87 | ₹4.97 | 40,329 |
| 2026-03-09 | ₹5.30 | ₹5.30 | ₹5.10 | ₹5.20 | 39,319 |
| 2026-03-06 | ₹5.30 | ₹5.37 | ₹5.05 | ₹5.29 | 83,576 |
| 2026-03-05 | ₹5.25 | ₹5.31 | ₹5.15 | ₹5.20 | 181,388 |
| 2026-03-04 | ₹5.36 | ₹5.36 | ₹5.09 | ₹5.31 | 165,585 |
| 2026-03-02 | ₹5.30 | ₹5.38 | ₹5.05 | ₹5.25 | 288,094 |
| 2026-02-27 | ₹5.25 | ₹5.65 | ₹5.03 | ₹5.28 | 804,013 |
| 2026-02-26 | ₹5.28 | ₹5.48 | ₹5.11 | ₹5.17 | 261,185 |
| 2026-02-25 | ₹5.35 | ₹5.54 | ₹5.17 | ₹5.34 | 322,727 |
| 2026-02-24 | ₹5.48 | ₹5.48 | ₹5.05 | ₹5.12 | 218,904 |
| 2026-02-23 | ₹5.82 | ₹5.82 | ₹5.17 | ₹5.29 | 369,391 |
| 2026-02-20 | ₹5.79 | ₹6.80 | ₹5.07 | ₹5.43 | 229,600 |
| 2026-02-19 | ₹5.90 | ₹5.90 | ₹5.39 | ₹5.68 | 293,745 |
| 2026-02-18 | ₹6.19 | ₹6.19 | ₹5.25 | ₹5.79 | 329,653 |
| 2026-02-17 | ₹6.09 | ₹6.33 | ₹5.89 | ₹5.97 | 359,949 |
| 2026-02-16 | ₹5.40 | ₹6.00 | ₹5.05 | ₹5.95 | 598,962 |
| 2026-02-13 | ₹5.45 | ₹5.49 | ₹5.20 | ₹5.42 | 188,454 |
| 2026-02-12 | ₹5.49 | ₹5.49 | ₹5.19 | ₹5.40 | 229,882 |
| 2026-02-11 | ₹5.48 | ₹5.48 | ₹5.16 | ₹5.39 | 173,070 |
| 2026-02-10 | ₹5.45 | ₹5.53 | ₹5.15 | ₹5.18 | 279,754 |
| 2026-02-09 | ₹5.05 | ₹5.52 | ₹5.05 | ₹5.37 | 400,547 |
| 2026-02-06 | ₹5.56 | ₹5.56 | ₹5.22 | ₹5.47 | 344,461 |
| 2026-02-05 | ₹5.40 | ₹5.49 | ₹5.06 | ₹5.41 | 246,320 |
| 2026-02-04 | ₹5.43 | ₹5.43 | ₹5.25 | ₹5.32 | 181,817 |
| 2026-02-03 | ₹5.38 | ₹5.59 | ₹5.21 | ₹5.34 | 209,147 |
| 2026-02-02 | ₹5.40 | ₹5.40 | ₹5.00 | ₹5.23 | 223,205 |
| 2026-02-01 | ₹5.49 | ₹5.49 | ₹5.15 | ₹5.31 | 45,784 |
| 2026-01-30 | ₹5.43 | ₹5.43 | ₹5.05 | ₹5.07 | 36,056 |
| 2026-01-29 | ₹5.34 | ₹5.46 | ₹5.05 | ₹5.27 | 68,762 |
| 2026-01-28 | ₹5.58 | ₹5.58 | ₹5.00 | ₹5.17 | 84,080 |
| 2026-01-27 | ₹5.63 | ₹5.67 | ₹5.35 | ₹5.43 | 24,509 |
| 2026-01-23 | ₹5.58 | ₹5.66 | ₹5.36 | ₹5.42 | 45,897 |
| 2026-01-22 | ₹5.69 | ₹5.69 | ₹5.21 | ₹5.38 | 78,891 |
| 2026-01-21 | ₹5.57 | ₹5.66 | ₹5.30 | ₹5.59 | 220,767 |
| 2026-01-20 | ₹5.51 | ₹5.71 | ₹5.13 | ₹5.54 | 381,927 |
| 2026-01-19 | ₹5.82 | ₹5.95 | ₹5.32 | ₹5.51 | 172,178 |
| 2026-01-16 | ₹5.88 | ₹5.88 | ₹5.51 | ₹5.72 | 217,656 |
| 2026-01-14 | ₹5.75 | ₹5.78 | ₹5.59 | ₹5.72 | 66,606 |
| 2026-01-13 | ₹5.81 | ₹5.84 | ₹5.45 | ₹5.59 | 239,283 |
| 2026-01-12 | ₹5.86 | ₹5.86 | ₹5.65 | ₹5.75 | 77,103 |
| 2026-01-09 | ₹5.78 | ₹5.85 | ₹5.65 | ₹5.74 | 253,257 |
| 2026-01-08 | ₹5.65 | ₹5.87 | ₹5.35 | ₹5.78 | 523,362 |
| 2026-01-07 | ₹5.85 | ₹5.85 | ₹5.23 | ₹5.34 | 51,633 |
| 2026-01-06 | ₹5.90 | ₹5.90 | ₹5.40 | ₹5.71 | 103,685 |
| 2026-01-05 | ₹5.86 | ₹5.97 | ₹5.26 | ₹5.88 | 244,607 |
| 2026-01-02 | ₹5.58 | ₹5.85 | ₹5.41 | ₹5.79 | 1,150,363 |
| 2026-01-01 | ₹5.54 | ₹5.54 | ₹5.02 | ₹5.32 | 189,000 |
Achyut Healthcare Share Price Performance Analysis (Dec 2025 - Sep 2026)
ACHYUT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+28.57%
₹5.32 → ₹6.84
Year to Date
Price Volatility
15.83%
Medium Volatility
Year to Date
Average Daily Volume
158,228
Year to Date Average
BSE Exchange
Achyut Healthcare Share Price History – Frequently Asked Questions
Common questions about ACHYUT historical data and records. Analyse ACHYUT FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Achyut Healthcare (ACHYUT)?
The all-time high share price of Achyut Healthcare was ₹10.04 recorded on June 24, 2026 on the BSE exchange.
What is the all-time low share price of Achyut Healthcare (ACHYUT)?
The all-time low share price of Achyut Healthcare was ₹4.7 recorded on May 13, 2026 on the BSE exchange.
How can I download ACHYUT historical share price data?
You can download Achyut Healthcare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ACHYUT shares?
The highest trading volume day for Achyut Healthcare was 1,150,363 shares traded on January 02, 2026 on the BSE exchange, with share price at ₹5.79.