Athena Global Technologies Limited (BOM:517429)
India · Delayed Price · Currency is INR 69.50
-0.50 (-0.71%)
At close: May 12, 2026
BOM:517429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 66.65 | 68.34 | 65.00 | 68.34 | 68.34 | 2.54% | 847 |
| Mar 16, 2026 | 68.30 | 68.30 | 65.10 | 66.65 | 66.65 | -2.70% | 767 |
| Mar 13, 2026 | 69.90 | 69.90 | 66.52 | 68.50 | 68.50 | -2.14% | 355 |
| Mar 12, 2026 | 70.70 | 70.70 | 70.00 | 70.00 | 70.00 | - | 11 |
| Mar 11, 2026 | 67.55 | 70.00 | 67.55 | 70.00 | 70.00 | - | 272 |
| Mar 10, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -0.28% | 1,160 |
| Mar 9, 2026 | 74.46 | 74.46 | 67.05 | 70.20 | 70.20 | -3.84% | 306 |
| Mar 6, 2026 | 73.00 | 74.75 | 72.00 | 73.00 | 73.00 | 4.29% | 5,188 |
| Mar 5, 2026 | 66.20 | 71.01 | 66.20 | 70.00 | 70.00 | 6.06% | 5,279 |
| Mar 4, 2026 | 66.00 | 76.00 | 65.76 | 66.00 | 66.00 | -6.26% | 12,580 |
| Mar 2, 2026 | 74.50 | 74.50 | 70.00 | 70.41 | 70.41 | -5.49% | 1,089 |
| Feb 27, 2026 | 74.50 | 74.50 | 74.13 | 74.50 | 74.50 | -0.35% | 350 |
| Feb 26, 2026 | 77.38 | 77.38 | 74.50 | 74.76 | 74.76 | -3.41% | 6,245 |
| Feb 25, 2026 | 75.14 | 77.98 | 75.00 | 77.40 | 77.40 | 2.50% | 2,160 |
| Feb 24, 2026 | 75.75 | 77.00 | 75.01 | 75.51 | 75.51 | -2.84% | 2,556 |