Atharv Enterprises Limited (BOM:530187)
India · Delayed Price · Currency is INR 4.430
+0.200 (4.73%)
At close: Oct 27, 2026
Atharv Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.40 | 4.43 | 4.02 | 4.43 | 4.43 | 4.73% | 13,260 |
| Oct 26, 2026 | 4.25 | 4.27 | 4.23 | 4.23 | 4.23 | -4.94% | 11,735 |
| Oct 23, 2026 | 4.59 | 4.59 | 4.45 | 4.45 | 4.45 | -4.91% | 5,261 |
| Oct 22, 2026 | 4.26 | 4.68 | 4.25 | 4.68 | 4.68 | 4.70% | 17,758 |
| Oct 21, 2026 | 4.61 | 4.61 | 4.47 | 4.47 | 4.47 | -4.89% | 3,970 |
| Oct 19, 2026 | 4.85 | 4.95 | 4.62 | 4.70 | 4.70 | -3.29% | 44,990 |
| Oct 16, 2026 | 4.78 | 4.95 | 4.77 | 4.86 | 4.86 | 1.46% | 4,109 |
| Oct 15, 2026 | 4.65 | 4.84 | 4.42 | 4.79 | 4.79 | 3.01% | 24,983 |
| Oct 14, 2026 | 4.65 | 4.67 | 4.42 | 4.65 | 4.65 | 0.43% | 3,619 |
| Oct 13, 2026 | 4.22 | 4.64 | 4.20 | 4.63 | 4.63 | 4.75% | 5,623 |
| Oct 12, 2026 | 4.71 | 4.71 | 4.38 | 4.42 | 4.42 | -3.91% | 4,426 |
| Oct 9, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 1.77% | 1,904 |
| Oct 8, 2026 | 4.70 | 4.70 | 4.52 | 4.52 | 4.52 | -4.44% | 230 |
| Oct 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.72% | 6,571 |
| Oct 6, 2026 | 4.86 | 4.86 | 4.65 | 4.65 | 4.65 | -4.32% | 1,754 |
| Oct 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 5,156 |
| Oct 1, 2026 | 4.96 | 5.00 | 4.86 | 4.86 | 4.86 | -4.89% | 20,264 |
| Sep 30, 2026 | 5.30 | 5.39 | 5.11 | 5.11 | 5.11 | -4.84% | 32,416 |
| Sep 29, 2026 | 5.65 | 5.65 | 5.37 | 5.37 | 5.37 | -4.96% | 23,057 |
| Sep 28, 2026 | 5.66 | 5.66 | 5.63 | 5.65 | 5.65 | 2.36% | 67,328 |
| Sep 25, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.94% | 54,457 |
| Sep 24, 2026 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 4.99% | 34,774 |
| Sep 23, 2026 | 4.55 | 5.01 | 4.55 | 5.01 | 5.01 | 4.81% | 39,688 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -4.97% | 21,105 |
| Sep 21, 2026 | 5.39 | 5.39 | 5.03 | 5.03 | 5.03 | -4.91% | 21,549 |
| Sep 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.86% | 45,680 |
| Sep 17, 2026 | 6.11 | 6.11 | 5.56 | 5.56 | 5.56 | -4.96% | 131,249 |
| Sep 16, 2026 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | 4.28% | 277,341 |
| Sep 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.86% | 115,954 |
| Sep 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 126,692 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | 84,626 |
| Sep 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.97% | 89,679 |
| Sep 8, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.99% | 202,753 |
| Sep 7, 2026 | 4.23 | 4.41 | 4.23 | 4.41 | 4.41 | 5.00% | 70,753 |
| Sep 4, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 5.00% | 76,723 |
| Sep 3, 2026 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -3.61% | 28,802 |
| Sep 2, 2026 | 4.10 | 4.15 | 4.00 | 4.15 | 4.15 | -1.19% | 82,944 |
| Sep 1, 2026 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | -1.18% | 14,455 |
| Aug 31, 2026 | 4.18 | 4.34 | 4.18 | 4.25 | 4.25 | 1.19% | 21,488 |
| Aug 28, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -3.89% | 101,112 |
| Aug 27, 2026 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -5.00% | 5,394 |
| Aug 26, 2026 | 4.61 | 4.62 | 4.60 | 4.60 | 4.60 | 4.55% | 13,715 |
| Aug 25, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 4.76% | 26,826 |
| Aug 24, 2026 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 5.00% | 27,266 |
| 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 |