Atharv Enterprises Limited (BOM:530187)
India · Delayed Price · Currency is INR 3.900
+0.010 (0.26%)
At close: May 22, 2026
Atharv Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 10,233 |
| May 21, 2026 | 3.90 | 3.90 | 3.75 | 3.89 | 3.89 | -0.26% | 6,949 |
| May 20, 2026 | 3.90 | 3.99 | 3.90 | 3.90 | 3.90 | - | 8,277 |
| May 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | 8,494 |
| May 18, 2026 | 3.79 | 3.88 | 3.79 | 3.87 | 3.87 | -2.76% | 12,034 |
| May 15, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 1.79% | 8,768 |
| May 14, 2026 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | 0.26% | 8,292 |
| May 13, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 11,486 |
| May 12, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 17,100 |
| May 11, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 13,808 |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 14,336 |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 16,988 |
| May 6, 2026 | 3.90 | 4.00 | 3.61 | 4.00 | 4.00 | 2.56% | 12,864 |
| May 5, 2026 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | - | 9,264 |
| May 4, 2026 | 3.90 | 3.90 | 3.74 | 3.90 | 3.90 | -2.50% | 9,768 |
| Apr 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 22,271 |
| Apr 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 18,040 |
| Apr 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 20,436 |
| Apr 27, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.27% | 7,569 |
| Apr 24, 2026 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 1.28% | 1,098 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 8,496 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 9,432 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.60 | 3.60 | 3.60 | -10.00% | 18,586 |
| Apr 20, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 0.25% | 18,391 |
| Apr 17, 2026 | 3.90 | 4.35 | 3.90 | 3.99 | 3.99 | 2.31% | 1,290 |
| Apr 16, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 7,112 |
| Apr 15, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 15,008 |
| Apr 13, 2026 | 3.90 | 4.00 | 3.85 | 4.00 | 4.00 | - | 16,690 |
| Apr 10, 2026 | 3.80 | 4.05 | 3.80 | 4.00 | 4.00 | 5.54% | 16,639 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -5.49% | 18,996 |
| Apr 8, 2026 | 3.90 | 4.40 | 3.85 | 4.01 | 4.01 | 8.38% | 8,115 |
| Apr 7, 2026 | 3.88 | 3.88 | 3.70 | 3.70 | 3.70 | 0.27% | 6,638 |
| Apr 6, 2026 | 3.90 | 3.90 | 3.55 | 3.69 | 3.69 | -5.38% | 8,942 |
| Apr 2, 2026 | 4.45 | 4.45 | 3.90 | 3.90 | 3.90 | - | 13,940 |
| Apr 1, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 4.28% | 6,223 |
| Mar 30, 2026 | 4.12 | 4.12 | 3.73 | 3.74 | 3.74 | -9.88% | 2,056 |
| Mar 27, 2026 | 3.80 | 4.25 | 3.80 | 4.15 | 4.15 | 9.21% | 9,830 |
| Mar 25, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | - | 14,379 |
| Mar 24, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 0.26% | 7,781 |
| Mar 23, 2026 | 3.90 | 4.45 | 3.37 | 3.79 | 3.79 | -2.82% | 9,936 |
| Mar 20, 2026 | 4.35 | 4.35 | 3.80 | 3.90 | 3.90 | 7.44% | 19,022 |
| Mar 19, 2026 | 4.19 | 4.19 | 3.12 | 3.63 | 3.63 | -5.22% | 12,561 |
| Mar 18, 2026 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 3.23% | 7,044 |
| Mar 17, 2026 | 3.98 | 3.98 | 3.71 | 3.71 | 3.71 | -6.78% | 8,922 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 8.74% | 4,610 |
| Mar 13, 2026 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -3.68% | 883 |
| Mar 12, 2026 | 3.65 | 3.81 | 3.65 | 3.80 | 3.80 | - | 5,649 |
| Mar 11, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 14,205 |
| Mar 10, 2026 | 3.90 | 4.20 | 3.80 | 3.80 | 3.80 | -2.56% | 4,922 |
| Mar 9, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 11,494 |