Athena Global Technologies Limited (BOM:517429)
India · Delayed Price · Currency is INR 54.35
-0.55 (-1.00%)
At close: Oct 6, 2026
BOM:517429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 52.90 | 56.38 | 52.31 | 54.35 | 54.35 | -1.00% | 44 |
| Oct 5, 2026 | 55.00 | 55.00 | 54.90 | 54.90 | 54.90 | -0.18% | 1,987 |
| Oct 1, 2026 | 56.10 | 56.10 | 55.00 | 55.00 | 55.00 | - | 2 |
| Sep 30, 2026 | 54.80 | 55.10 | 54.80 | 55.00 | 55.00 | 0.26% | 2,041 |
| Sep 29, 2026 | 55.05 | 55.05 | 54.86 | 54.86 | 54.86 | -4.99% | 522 |
| Sep 28, 2026 | 56.10 | 57.74 | 56.10 | 57.74 | 57.74 | 4.98% | 219 |
| Sep 25, 2026 | 55.20 | 55.75 | 54.99 | 55.00 | 55.00 | 3.58% | 42 |
| Sep 24, 2026 | 58.00 | 58.00 | 53.10 | 53.10 | 53.10 | -4.99% | 1,099 |
| Sep 23, 2026 | 53.25 | 55.90 | 53.25 | 55.89 | 55.89 | 4.96% | 2,721 |
| Sep 22, 2026 | 50.16 | 55.20 | 50.16 | 53.25 | 53.25 | 0.85% | 1,452 |
| Sep 21, 2026 | 54.05 | 54.05 | 51.20 | 52.80 | 52.80 | 0.57% | 142 |
| Sep 18, 2026 | 52.49 | 52.50 | 49.50 | 52.50 | 52.50 | 5.00% | 366 |
| Sep 17, 2026 | 51.85 | 51.85 | 50.00 | 50.00 | 50.00 | -3.47% | 942 |
| Sep 16, 2026 | 52.65 | 53.00 | 51.48 | 51.80 | 51.80 | -4.39% | 420 |
| Sep 15, 2026 | 56.40 | 56.40 | 54.18 | 54.18 | 54.18 | 0.30% | 8,594 |
| Sep 11, 2026 | 50.71 | 54.18 | 50.71 | 54.02 | 54.02 | 4.69% | 571 |
| Sep 10, 2026 | 52.00 | 53.80 | 50.71 | 51.60 | 51.60 | 0.68% | 1,839 |
| Sep 9, 2026 | 53.34 | 53.34 | 51.25 | 51.25 | 51.25 | -3.92% | 86 |
| Sep 8, 2026 | 53.70 | 53.70 | 53.00 | 53.34 | 53.34 | 2.87% | 336 |
| Sep 7, 2026 | 53.00 | 53.00 | 51.50 | 51.85 | 51.85 | -1.50% | 463 |
| Sep 4, 2026 | 55.35 | 55.35 | 52.59 | 52.64 | 52.64 | -4.90% | 5,283 |
| Sep 3, 2026 | 59.74 | 59.90 | 55.01 | 55.35 | 55.35 | -3.12% | 716 |
| Sep 2, 2026 | 54.10 | 59.74 | 54.06 | 57.13 | 57.13 | 0.40% | 603 |
| Sep 1, 2026 | 56.70 | 57.00 | 52.92 | 56.90 | 56.90 | 2.15% | 171 |
| Aug 31, 2026 | 52.10 | 55.70 | 51.61 | 55.70 | 55.70 | 2.54% | 1,425 |
| Aug 28, 2026 | 54.60 | 56.00 | 52.15 | 54.32 | 54.32 | -0.51% | 543 |
| Aug 27, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.75% | 101 |
| Aug 26, 2026 | 54.15 | 56.70 | 53.00 | 55.01 | 55.01 | 1.87% | 1,053 |
| Aug 25, 2026 | 55.00 | 57.50 | 54.00 | 54.00 | 54.00 | -3.57% | 540 |
| Aug 24, 2026 | 56.21 | 57.89 | 53.80 | 56.00 | 56.00 | 0.63% | 164 |
| Aug 21, 2026 | 56.21 | 56.21 | 55.09 | 55.65 | 55.65 | -1.49% | 63 |
| Aug 20, 2026 | 53.96 | 56.80 | 53.96 | 56.49 | 56.49 | -0.55% | 37 |
| Aug 19, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 4.99% | 2 |
| Aug 18, 2026 | 57.15 | 57.22 | 54.10 | 54.10 | 54.10 | -4.99% | 2,613 |
| Aug 17, 2026 | 54.15 | 57.00 | 52.66 | 56.94 | 56.94 | 3.70% | 286 |
| Aug 14, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -4.50% | 330 |
| Aug 13, 2026 | 57.89 | 57.90 | 56.75 | 57.50 | 57.50 | -0.52% | 1,255 |
| Aug 12, 2026 | 58.87 | 58.87 | 57.80 | 57.80 | 57.80 | 0.14% | 49 |
| Aug 11, 2026 | 57.40 | 57.72 | 57.40 | 57.72 | 57.72 | 0.38% | 15 |
| Aug 10, 2026 | 57.00 | 57.72 | 55.00 | 57.50 | 57.50 | -0.67% | 1,972 |
| Aug 7, 2026 | 59.25 | 59.25 | 56.55 | 57.89 | 57.89 | -2.38% | 3,245 |
| Aug 6, 2026 | 59.76 | 59.76 | 56.52 | 59.30 | 59.30 | -0.32% | 3,560 |
| Aug 5, 2026 | 60.98 | 60.98 | 58.01 | 59.49 | 59.49 | -2.44% | 666 |
| Aug 4, 2026 | 62.70 | 62.70 | 57.00 | 60.98 | 60.98 | 2.02% | 1,215 |
| Aug 3, 2026 | 55.50 | 59.85 | 55.00 | 59.77 | 59.77 | 4.86% | 9,398 |
| Jul 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 274 |
| Jul 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.02% | 1 |
| Jul 29, 2026 | 55.01 | 57.98 | 55.00 | 56.99 | 56.99 | -0.23% | 3,085 |
| Jul 28, 2026 | 52.00 | 57.15 | 52.00 | 57.12 | 57.12 | 4.81% | 3,144 |
| Jul 27, 2026 | 54.50 | 56.15 | 54.50 | 54.50 | 54.50 | 0.15% | 781 |