Athena Global Technologies Limited (BOM:517429)
India · Delayed Price · Currency is INR 60.00
-2.00 (-3.23%)
At close: Jun 23, 2026
BOM:517429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 64.20 | 64.20 | 60.00 | 60.00 | 60.00 | -3.23% | 327 |
| Jun 22, 2026 | 62.00 | 63.99 | 61.20 | 62.00 | 62.00 | 0.75% | 438 |
| Jun 19, 2026 | 64.00 | 66.39 | 61.51 | 61.54 | 61.54 | -3.84% | 2,377 |
| Jun 18, 2026 | 64.00 | 64.00 | 63.92 | 64.00 | 64.00 | 0.61% | 1,209 |
| Jun 17, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.49% | 505 |
| Jun 16, 2026 | 60.60 | 63.30 | 60.60 | 63.30 | 63.30 | 4.98% | 844 |
| Jun 15, 2026 | 63.14 | 63.14 | 60.30 | 60.30 | 60.30 | -2.58% | 982 |
| Jun 12, 2026 | 61.56 | 62.00 | 60.90 | 61.90 | 61.90 | 0.55% | 940 |
| Jun 11, 2026 | 61.60 | 62.00 | 61.00 | 61.56 | 61.56 | -0.06% | 1,596 |
| Jun 10, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.38% | 120 |
| Jun 9, 2026 | 64.10 | 64.10 | 63.10 | 63.10 | 63.10 | -1.48% | 1,563 |
| Jun 8, 2026 | 69.89 | 69.89 | 64.05 | 64.05 | 64.05 | -3.90% | 981 |
| Jun 5, 2026 | 70.00 | 70.00 | 66.60 | 66.65 | 66.65 | -4.79% | 76 |
| Jun 4, 2026 | 72.73 | 72.99 | 69.51 | 70.00 | 70.00 | -4.23% | 356 |
| Jun 3, 2026 | 70.30 | 73.10 | 69.62 | 73.09 | 73.09 | -0.22% | 611 |
| Jun 2, 2026 | 73.98 | 73.98 | 73.25 | 73.25 | 73.25 | -1.00% | 13 |
| Jun 1, 2026 | 70.22 | 76.40 | 70.11 | 73.99 | 73.99 | 0.26% | 586 |
| May 29, 2026 | 69.00 | 73.80 | 66.81 | 73.80 | 73.80 | 4.98% | 1,808 |
| May 27, 2026 | 70.30 | 70.45 | 70.30 | 70.30 | 70.30 | -5.00% | 1,915 |
| May 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 52 |
| May 25, 2026 | 72.72 | 75.00 | 69.00 | 75.00 | 75.00 | 4.17% | 1,856 |
| May 22, 2026 | 69.26 | 72.49 | 69.26 | 72.00 | 72.00 | 3.96% | 133 |
| May 21, 2026 | 69.26 | 69.50 | 69.26 | 69.26 | 69.26 | - | 2,451 |
| May 20, 2026 | 69.26 | 69.79 | 69.25 | 69.26 | 69.26 | -0.01% | 244 |
| May 19, 2026 | 69.27 | 69.61 | 69.27 | 69.27 | 69.27 | - | 3,588 |
| May 18, 2026 | 72.50 | 72.50 | 69.27 | 69.27 | 69.27 | -4.95% | 1,094 |
| May 15, 2026 | 69.13 | 72.88 | 69.13 | 72.88 | 72.88 | 0.16% | 478 |
| May 14, 2026 | 72.41 | 72.77 | 72.41 | 72.76 | 72.76 | -0.01% | 59 |
| May 13, 2026 | 69.50 | 72.78 | 69.50 | 72.77 | 72.77 | 4.71% | 51 |
| May 12, 2026 | 72.95 | 73.50 | 68.75 | 69.50 | 69.50 | -0.71% | 6,747 |
| May 11, 2026 | 72.50 | 72.50 | 69.40 | 70.00 | 70.00 | -4.11% | 3,173 |
| May 8, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | 4.29% | 409 |
| May 7, 2026 | 72.00 | 74.00 | 70.00 | 70.00 | 70.00 | -1.26% | 1,591 |
| May 6, 2026 | 70.00 | 73.50 | 69.50 | 70.89 | 70.89 | 1.27% | 2,440 |
| May 5, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -2.14% | 5,155 |
| May 4, 2026 | 74.59 | 75.70 | 71.22 | 71.53 | 71.53 | -4.58% | 970 |
| Apr 30, 2026 | 74.97 | 74.97 | 74.00 | 74.96 | 74.96 | 4.07% | 3,476 |
| Apr 29, 2026 | 72.50 | 73.00 | 71.41 | 72.03 | 72.03 | -0.77% | 443 |
| Apr 28, 2026 | 75.99 | 75.99 | 72.55 | 72.59 | 72.59 | 0.04% | 220 |
| Apr 27, 2026 | 76.90 | 76.90 | 72.52 | 72.56 | 72.56 | -5.74% | 716 |
| Apr 24, 2026 | 75.00 | 76.98 | 75.00 | 76.98 | 76.98 | -0.01% | 1,606 |
| Apr 23, 2026 | 75.01 | 76.99 | 73.62 | 76.99 | 76.99 | -0.47% | 3,761 |
| Apr 22, 2026 | 76.90 | 77.62 | 72.52 | 77.35 | 77.35 | 0.59% | 10,847 |
| Apr 21, 2026 | 70.00 | 76.90 | 70.00 | 76.90 | 76.90 | 2.42% | 2,502 |
| Apr 20, 2026 | 74.59 | 76.97 | 74.58 | 75.08 | 75.08 | 2.33% | 3,173 |
| Apr 17, 2026 | 68.78 | 74.59 | 65.30 | 73.37 | 73.37 | 12.31% | 11,716 |
| Apr 16, 2026 | 63.17 | 68.88 | 63.17 | 65.33 | 65.33 | 0.51% | 552 |
| Apr 15, 2026 | 64.90 | 65.00 | 64.87 | 65.00 | 65.00 | 0.20% | 1,606 |
| Apr 13, 2026 | 67.68 | 67.85 | 63.12 | 64.87 | 64.87 | -0.20% | 1,187 |
| Apr 10, 2026 | 66.20 | 68.78 | 64.88 | 65.00 | 65.00 | 0.18% | 2,654 |