Atharv Enterprises Limited (BOM:530187)
India · Delayed Price · Currency is INR 3.600
-0.200 (-5.26%)
At close: Jul 21, 2026
Atharv Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.14 | 3.60 | 3.14 | 3.60 | 3.60 | -5.26% | 1,325 |
| Jul 20, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 77 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | 32 |
| Jul 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 74 |
| Jul 15, 2026 | 4.08 | 4.08 | 3.89 | 3.89 | 3.89 | 5.14% | 1,217 |
| Jul 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 6,166 |
| Jul 13, 2026 | 3.65 | 4.10 | 3.65 | 3.65 | 3.65 | 3.40% | 18,953 |
| Jul 10, 2026 | 3.80 | 3.80 | 3.51 | 3.53 | 3.53 | -9.25% | 3,650 |
| Jul 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 211 |
| Jul 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 2,326 |
| Jul 7, 2026 | 3.74 | 4.09 | 3.74 | 3.98 | 3.98 | 7.28% | 9,405 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.65 | 3.71 | 3.71 | -1.07% | 508 |
| Jul 3, 2026 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | - | 5,182 |
| Jul 2, 2026 | 3.41 | 3.75 | 3.41 | 3.75 | 3.75 | 9.97% | 459 |
| Jul 1, 2026 | 3.58 | 3.58 | 3.31 | 3.41 | 3.41 | -4.75% | 703 |
| Jun 30, 2026 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -1.92% | 3,918 |
| Jun 29, 2026 | 3.78 | 3.78 | 3.31 | 3.65 | 3.65 | -3.44% | 5,738 |
| Jun 25, 2026 | 3.64 | 3.79 | 3.64 | 3.78 | 3.78 | 3.85% | 3,667 |
| Jun 24, 2026 | 3.85 | 3.85 | 3.42 | 3.64 | 3.64 | 1.11% | 741 |
| Jun 23, 2026 | 3.60 | 3.85 | 3.60 | 3.60 | 3.60 | 4.65% | 6,734 |
| Jun 22, 2026 | 3.94 | 3.94 | 3.40 | 3.44 | 3.44 | -4.44% | 11,725 |
| Jun 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,514 |
| Jun 18, 2026 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | 1.98% | 599 |
| Jun 17, 2026 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | 0.86% | 1,264 |
| Jun 16, 2026 | 3.31 | 3.94 | 3.31 | 3.50 | 3.50 | -1.41% | 1,973 |
| Jun 15, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 16,042 |
| Jun 12, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 3,663 |
| Jun 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,351 |
| Jun 10, 2026 | 3.59 | 3.70 | 3.58 | 3.70 | 3.70 | 2.78% | 3,162 |
| Jun 9, 2026 | 3.04 | 3.69 | 3.04 | 3.60 | 3.60 | -2.44% | 13,085 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.69 | 3.69 | 3.69 | -7.52% | 7,628 |
| Jun 5, 2026 | 3.70 | 3.99 | 3.70 | 3.99 | 3.99 | 7.84% | 145 |
| Jun 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,835 |
| Jun 3, 2026 | 3.71 | 3.99 | 3.70 | 3.70 | 3.70 | - | 4,708 |
| Jun 2, 2026 | 3.31 | 3.70 | 3.31 | 3.70 | 3.70 | - | 15,586 |
| Jun 1, 2026 | 3.75 | 3.76 | 3.65 | 3.70 | 3.70 | -1.33% | 10,785 |
| May 29, 2026 | 3.26 | 3.75 | 3.26 | 3.75 | 3.75 | - | 947 |
| May 27, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.79% | 167 |
| May 26, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | -2.83% | 2,343 |
| May 25, 2026 | 3.61 | 3.90 | 3.61 | 3.89 | 3.89 | -0.26% | 1,761 |
| 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 |