Atharv Enterprises Limited (BOM:530187)
India · Delayed Price · Currency is INR 3.900
+0.300 (8.33%)
At close: Apr 22, 2026
Atharv Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -2.25% | 3,826 |
| Mar 5, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 2,402 |
| Mar 4, 2026 | 4.19 | 4.19 | 3.85 | 3.90 | 3.90 | -7.36% | 6,768 |
| Mar 2, 2026 | 3.60 | 4.37 | 3.60 | 4.21 | 4.21 | 5.78% | 2,566 |
| Feb 27, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.75% | 22,187 |
| Feb 26, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 1.26% | 14,480 |
| Feb 25, 2026 | 3.95 | 3.97 | 3.95 | 3.96 | 3.96 | -0.25% | 6,280 |
| Feb 24, 2026 | 4.09 | 4.09 | 3.75 | 3.97 | 3.97 | 8.77% | 4,095 |
| Feb 23, 2026 | 3.98 | 3.98 | 3.61 | 3.65 | 3.65 | -8.75% | 2,191 |
| Feb 20, 2026 | 3.51 | 4.00 | 3.51 | 4.00 | 4.00 | -0.99% | 862 |
| Feb 19, 2026 | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | 4.94% | 22,375 |
| Feb 18, 2026 | 3.60 | 3.85 | 3.60 | 3.85 | 3.85 | 6.94% | 29,723 |
| Feb 17, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | -0.28% | 12,645 |
| Feb 16, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | 0.28% | 6,712 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -2.96% | 5,889 |
| Feb 12, 2026 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -2.62% | 1,962 |
| Feb 11, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 2,013 |
| Feb 10, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 0.53% | 2,606 |
| Feb 9, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | -1.04% | 4,352 |
| Feb 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 7,360 |
| Feb 5, 2026 | 3.41 | 3.83 | 3.41 | 3.83 | 3.83 | - | 2,685 |
| Feb 4, 2026 | 3.71 | 3.85 | 3.71 | 3.83 | 3.83 | 3.79% | 4,120 |