Atharv Enterprises Limited (BOM:530187)
India · Delayed Price · Currency is INR 3.860
-0.260 (-6.31%)
At close: Jan 16, 2026
Atharv Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 1.48% | 9,711 |
| Jan 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 18,864 |
| Jan 21, 2026 | 3.96 | 4.00 | 3.75 | 4.00 | 4.00 | 0.50% | 9,101 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | -0.50% | 31,048 |
| Jan 19, 2026 | 3.45 | 4.00 | 3.45 | 4.00 | 4.00 | 3.63% | 68,225 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.60 | 3.86 | 3.86 | -6.31% | 9,705 |
| Jan 14, 2026 | 4.25 | 4.25 | 4.12 | 4.12 | 4.12 | 8.42% | 60,280 |
| Jan 13, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -5.94% | 44,307 |
| Jan 12, 2026 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | 15.43% | 179,912 |
| Jan 9, 2026 | 3.49 | 3.96 | 3.49 | 3.50 | 3.50 | 2.04% | 24,827 |
| Jan 8, 2026 | 3.40 | 3.79 | 3.40 | 3.43 | 3.43 | 0.88% | 8,203 |
| Jan 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 387 |
| Jan 6, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | - | 13,982 |
| Jan 5, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 5,777 |
| Jan 2, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -10.05% | 30,817 |
| Jan 1, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 4.71% | 14,705 |
| Dec 31, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 10,137 |
| Dec 30, 2025 | 3.22 | 3.60 | 2.83 | 3.60 | 3.60 | 11.11% | 32,274 |
| Dec 29, 2025 | 3.15 | 3.25 | 3.15 | 3.24 | 3.24 | 1.25% | 32,048 |
| Dec 26, 2025 | 3.20 | 3.21 | 2.96 | 3.20 | 3.20 | - | 59,608 |
| Dec 24, 2025 | 3.60 | 3.60 | 3.20 | 3.20 | 3.20 | -11.11% | 139,369 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.31 | 3.60 | 3.60 | -7.46% | 1,801 |
| Dec 22, 2025 | 3.39 | 3.89 | 3.39 | 3.89 | 3.89 | 14.41% | 10,147 |
| Dec 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.58% | 135,959 |
| Dec 18, 2025 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | -0.29% | 83,174 |
| Dec 17, 2025 | 3.41 | 3.89 | 3.41 | 3.50 | 3.50 | - | 80,184 |
| Dec 16, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | 6.06% | 68,221 |
| Dec 15, 2025 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | -4.35% | 72,873 |
| Dec 12, 2025 | 3.45 | 3.45 | 3.20 | 3.45 | 3.45 | -1.43% | 42,647 |
| Dec 11, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 64,716 |
| Dec 10, 2025 | 3.10 | 3.20 | 2.95 | 3.20 | 3.20 | 10.34% | 60,333 |
| Dec 9, 2025 | 3.16 | 3.16 | 2.90 | 2.90 | 2.90 | -3.01% | 94,267 |
| Dec 8, 2025 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 83,628 |
| Dec 5, 2025 | 3.24 | 3.28 | 3.10 | 3.10 | 3.10 | -0.32% | 83,262 |
| Dec 4, 2025 | 3.36 | 3.55 | 3.11 | 3.11 | 3.11 | -6.89% | 44,908 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.34 | 3.34 | 3.34 | 0.60% | 21,117 |
| Dec 2, 2025 | 3.27 | 3.49 | 3.27 | 3.32 | 3.32 | -5.14% | 31,799 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.25 | 3.50 | 3.50 | - | 3,751 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,465 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.21 | 3.50 | 3.50 | -0.28% | 18,975 |
| Nov 26, 2025 | 3.45 | 3.51 | 3.42 | 3.51 | 3.51 | 1.15% | 3,687 |
| Nov 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 8,222 |
| Nov 24, 2025 | 3.73 | 3.73 | 3.44 | 3.47 | 3.47 | -6.97% | 2,226 |
| Nov 21, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | 1,302 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | 4.47% | 3,627 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | 0.85% | 9,183 |
| Nov 18, 2025 | 3.44 | 3.55 | 3.44 | 3.55 | 3.55 | 3.20% | 7,003 |
| Nov 17, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 4,087 |
| Nov 14, 2025 | 3.82 | 3.82 | 3.30 | 3.42 | 3.42 | -2.29% | 1,715 |
| Nov 13, 2025 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -4.89% | 2,870 |