Athena Global Technologies Limited (BOM:517429)
India · Delayed Price · Currency is INR 56.00
+0.35 (0.63%)
At close: Aug 24, 2026
BOM:517429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 54.50 | 54.51 | 54.15 | 54.42 | 54.42 | -4.53% | 2,384 |
| Jul 23, 2026 | 57.84 | 58.00 | 54.15 | 57.00 | 57.00 | - | 13,445 |
| Jul 22, 2026 | 56.49 | 57.84 | 54.00 | 57.00 | 57.00 | 3.39% | 18,228 |
| Jul 21, 2026 | 54.77 | 55.13 | 52.50 | 55.13 | 55.13 | 4.99% | 19,589 |
| Jul 20, 2026 | 54.77 | 54.77 | 49.60 | 52.51 | 52.51 | 0.65% | 28,768 |
| Jul 17, 2026 | 54.68 | 57.28 | 52.10 | 52.17 | 52.17 | -4.59% | 1,709 |
| Jul 16, 2026 | 57.00 | 57.00 | 54.33 | 54.68 | 54.68 | -4.37% | 2,688 |
| Jul 15, 2026 | 59.99 | 59.99 | 55.95 | 57.18 | 57.18 | -2.90% | 2,905 |
| Jul 14, 2026 | 59.00 | 59.86 | 57.48 | 58.89 | 58.89 | -2.66% | 1,318 |
| Jul 13, 2026 | 61.94 | 61.94 | 59.01 | 60.50 | 60.50 | -2.32% | 1,381 |
| Jul 10, 2026 | 60.36 | 62.35 | 57.00 | 61.94 | 61.94 | 4.29% | 2,628 |
| Jul 9, 2026 | 57.49 | 59.90 | 55.13 | 59.39 | 59.39 | 3.30% | 2,356 |
| Jul 8, 2026 | 56.99 | 57.49 | 56.77 | 57.49 | 57.49 | 4.53% | 19,956 |
| Jul 7, 2026 | 54.72 | 56.90 | 52.06 | 55.00 | 55.00 | 0.38% | 17,560 |
| Jul 6, 2026 | 57.47 | 57.47 | 54.79 | 54.79 | 54.79 | -4.99% | 5,043 |
| Jul 3, 2026 | 57.51 | 59.50 | 57.47 | 57.67 | 57.67 | -4.66% | 3,331 |
| Jul 2, 2026 | 60.50 | 60.50 | 57.50 | 60.49 | 60.49 | -0.02% | 1,913 |
| Jul 1, 2026 | 59.06 | 60.50 | 59.06 | 60.50 | 60.50 | 2.47% | 2,933 |
| Jun 30, 2026 | 60.40 | 62.50 | 57.10 | 59.04 | 59.04 | -1.76% | 3,980 |
| Jun 29, 2026 | 63.99 | 63.99 | 60.10 | 60.10 | 60.10 | -1.48% | 784 |
| Jun 25, 2026 | 60.00 | 61.80 | 60.00 | 61.00 | 61.00 | 2.43% | 1,130 |
| Jun 24, 2026 | 60.00 | 60.00 | 59.00 | 59.55 | 59.55 | -0.75% | 68,175 |
| 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 |