Athena Global Technologies Limited (BOM:517429)
India · Delayed Price · Currency is INR 73.25
-0.74 (-1.00%)
At close: Jun 2, 2026
BOM:517429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 62.00 | 66.20 | 62.00 | 64.88 | 64.88 | -0.18% | 755 |
| Apr 8, 2026 | 65.02 | 66.17 | 64.94 | 65.00 | 65.00 | 0.15% | 553 |
| Apr 7, 2026 | 63.50 | 64.90 | 63.00 | 64.90 | 64.90 | 2.20% | 10,506 |
| Apr 6, 2026 | 63.01 | 63.50 | 62.50 | 63.50 | 63.50 | 0.78% | 3,135 |
| Apr 2, 2026 | 69.00 | 69.00 | 62.03 | 63.01 | 63.01 | -1.19% | 5,401 |
| Apr 1, 2026 | 64.90 | 64.90 | 63.00 | 63.77 | 63.77 | 9.95% | 4,308 |
| Mar 30, 2026 | 57.10 | 59.48 | 57.10 | 58.00 | 58.00 | -3.30% | 9,824 |
| Mar 27, 2026 | 63.46 | 63.46 | 59.01 | 59.98 | 59.98 | -5.48% | 3,349 |
| Mar 25, 2026 | 63.40 | 65.00 | 63.00 | 63.46 | 63.46 | 0.11% | 3,459 |
| Mar 24, 2026 | 60.51 | 63.90 | 60.00 | 63.39 | 63.39 | 4.33% | 2,418 |
| Mar 23, 2026 | 66.25 | 66.25 | 59.51 | 60.76 | 60.76 | -8.29% | 5,752 |
| Mar 20, 2026 | 67.88 | 67.88 | 66.25 | 66.25 | 66.25 | 3.19% | 261 |
| Mar 19, 2026 | 65.24 | 68.00 | 63.50 | 64.20 | 64.20 | -1.85% | 3,104 |
| Mar 18, 2026 | 69.00 | 69.00 | 65.37 | 65.41 | 65.41 | -4.29% | 510 |