Atharv Enterprises Limited (BOM:530187)
India · Delayed Price · Currency is INR 4.000
+0.020 (0.50%)
At close: Aug 21, 2026
Atharv Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 8,634 |
| Aug 20, 2026 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | 4.74% | 2,739 |
| Aug 19, 2026 | 3.95 | 4.10 | 3.80 | 3.80 | 3.80 | -3.80% | 5,556 |
| Aug 18, 2026 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | -4.82% | 25,850 |
| Aug 17, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 3.75% | 3,501 |
| Aug 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,749 |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 9,954 |
| Aug 12, 2026 | 4.29 | 4.29 | 4.08 | 4.08 | 4.08 | -4.90% | 25,570 |
| Aug 11, 2026 | 4.09 | 4.29 | 4.09 | 4.29 | 4.29 | -0.23% | 71,868 |
| Aug 10, 2026 | 4.65 | 4.65 | 4.01 | 4.30 | 4.30 | 7.50% | 11,344 |
| Aug 7, 2026 | 3.89 | 4.01 | 3.89 | 4.00 | 4.00 | 2.83% | 2,117 |
| Aug 6, 2026 | 3.81 | 3.90 | 3.81 | 3.89 | 3.89 | -0.26% | 6,498 |
| Aug 5, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -7.14% | 23,464 |
| Aug 4, 2026 | 4.16 | 4.70 | 4.16 | 4.20 | 4.20 | -10.64% | 24,863 |
| Aug 3, 2026 | 5.25 | 5.25 | 4.70 | 4.70 | 4.70 | -3.89% | 16,620 |
| Jul 31, 2026 | 5.05 | 5.05 | 4.89 | 4.89 | 4.89 | 4.26% | 229,316 |
| Jul 30, 2026 | 3.90 | 4.78 | 3.80 | 4.69 | 4.69 | 17.54% | 116,426 |
| Jul 29, 2026 | 3.78 | 3.99 | 3.78 | 3.99 | 3.99 | 5.56% | 5,703 |
| Jul 28, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 0.80% | 2,401 |
| Jul 27, 2026 | 3.68 | 4.00 | 3.60 | 3.75 | 3.75 | 1.63% | 33,357 |
| Jul 24, 2026 | 3.37 | 3.75 | 3.37 | 3.69 | 3.69 | 10.48% | 351 |
| Jul 23, 2026 | 3.06 | 3.36 | 3.06 | 3.34 | 3.34 | -7.48% | 19,230 |
| Jul 22, 2026 | 3.60 | 4.00 | 3.60 | 3.61 | 3.61 | 0.28% | 674 |
| 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 |