Atishay Limited (BOM:538713)
India · Delayed Price · Currency is INR 195.60
+12.35 (6.74%)
At close: Jan 22, 2026
Atishay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 192.00 | 197.95 | 188.30 | 195.60 | 195.60 | 6.74% | 3,157 |
| Jan 21, 2026 | 190.05 | 190.05 | 171.00 | 183.25 | 183.25 | -3.32% | 27,604 |
| Jan 20, 2026 | 205.60 | 205.60 | 188.95 | 189.55 | 189.55 | -9.70% | 34,930 |
| Jan 19, 2026 | 218.80 | 218.80 | 208.00 | 209.90 | 209.90 | -2.87% | 4,897 |
| Jan 16, 2026 | 211.00 | 219.00 | 206.10 | 216.10 | 216.10 | 2.98% | 9,297 |
| Jan 14, 2026 | 203.00 | 214.00 | 203.00 | 209.85 | 209.85 | 3.73% | 85,734 |
| Jan 13, 2026 | 192.25 | 205.00 | 192.25 | 202.30 | 202.30 | 3.61% | 5,644 |
| Jan 12, 2026 | 206.20 | 207.90 | 190.75 | 195.25 | 195.25 | -5.99% | 9,739 |
| Jan 9, 2026 | 214.95 | 214.95 | 205.25 | 207.70 | 207.70 | -1.94% | 8,412 |
| Jan 8, 2026 | 219.00 | 219.00 | 210.15 | 211.80 | 211.80 | -2.24% | 5,608 |
| Jan 7, 2026 | 206.70 | 217.20 | 206.70 | 216.65 | 216.65 | 2.19% | 7,733 |
| Jan 6, 2026 | 207.05 | 215.95 | 206.50 | 212.00 | 212.00 | 0.83% | 8,956 |
| Jan 5, 2026 | 211.05 | 218.00 | 205.50 | 210.25 | 210.25 | -2.62% | 14,266 |
| Jan 2, 2026 | 205.20 | 216.00 | 205.20 | 215.90 | 215.90 | 3.08% | 12,779 |
| Jan 1, 2026 | 205.00 | 212.00 | 200.00 | 209.45 | 209.45 | 4.39% | 18,105 |
| Dec 31, 2025 | 194.00 | 205.00 | 193.95 | 200.65 | 200.65 | 3.37% | 17,119 |
| Dec 30, 2025 | 189.00 | 198.00 | 187.50 | 194.10 | 194.10 | 2.10% | 8,256 |
| Dec 29, 2025 | 186.10 | 191.65 | 185.55 | 190.10 | 190.10 | 0.42% | 5,827 |
| Dec 26, 2025 | 189.85 | 192.90 | 187.15 | 189.30 | 189.30 | -0.45% | 5,269 |
| Dec 24, 2025 | 186.00 | 191.00 | 185.00 | 190.15 | 190.15 | 2.70% | 21,047 |
| Dec 23, 2025 | 180.00 | 186.00 | 178.05 | 185.15 | 185.15 | 4.34% | 7,149 |
| Dec 22, 2025 | 187.90 | 187.90 | 172.10 | 177.45 | 177.45 | -2.37% | 6,890 |
| Dec 19, 2025 | 187.45 | 188.00 | 177.05 | 181.75 | 181.75 | -2.07% | 8,477 |
| Dec 18, 2025 | 193.50 | 193.50 | 185.05 | 185.60 | 185.60 | -2.32% | 5,807 |
| Dec 17, 2025 | 194.00 | 195.95 | 188.60 | 190.00 | 190.00 | -1.68% | 4,433 |
| Dec 16, 2025 | 190.00 | 195.00 | 186.00 | 193.25 | 193.25 | 3.07% | 13,284 |
| Dec 15, 2025 | 183.60 | 189.00 | 182.65 | 187.50 | 187.50 | 2.12% | 10,109 |
| Dec 12, 2025 | 183.00 | 188.15 | 182.50 | 183.60 | 183.60 | -1.37% | 2,816 |
| Dec 11, 2025 | 189.85 | 191.95 | 184.25 | 186.15 | 186.15 | -1.51% | 3,009 |
| Dec 10, 2025 | 194.10 | 201.35 | 188.00 | 189.00 | 189.00 | -0.89% | 7,645 |
| Dec 9, 2025 | 186.20 | 192.00 | 176.00 | 190.70 | 190.70 | 1.38% | 8,769 |
| Dec 8, 2025 | 196.50 | 198.00 | 188.00 | 188.10 | 188.10 | -4.37% | 13,983 |
| Dec 5, 2025 | 187.00 | 205.80 | 184.30 | 196.70 | 196.70 | 5.13% | 47,754 |
| Dec 4, 2025 | 177.30 | 191.15 | 170.25 | 187.10 | 187.10 | 7.65% | 89,172 |
| Dec 3, 2025 | 175.00 | 179.45 | 172.25 | 173.80 | 173.80 | -2.11% | 4,087 |
| Dec 2, 2025 | 186.85 | 186.85 | 176.05 | 177.55 | 177.55 | -1.91% | 4,042 |
| Dec 1, 2025 | 190.00 | 190.00 | 178.00 | 181.00 | 181.00 | -3.60% | 6,158 |
| Nov 28, 2025 | 194.95 | 194.95 | 186.50 | 187.75 | 187.75 | -3.05% | 9,511 |
| Nov 27, 2025 | 186.95 | 200.00 | 186.95 | 193.65 | 193.65 | 3.42% | 31,068 |
| Nov 26, 2025 | 198.95 | 198.95 | 181.60 | 187.25 | 187.25 | 1.74% | 37,451 |
| Nov 25, 2025 | 165.15 | 184.05 | 165.15 | 184.05 | 184.05 | 9.98% | 31,876 |
| Nov 24, 2025 | 182.85 | 182.85 | 166.00 | 167.35 | 167.35 | -8.48% | 13,273 |
| Nov 21, 2025 | 182.95 | 184.20 | 181.00 | 182.85 | 182.85 | 0.99% | 7,652 |
| Nov 20, 2025 | 185.95 | 185.95 | 179.55 | 181.05 | 181.05 | -0.69% | 5,279 |
| Nov 19, 2025 | 184.40 | 188.00 | 181.00 | 182.30 | 182.30 | -2.90% | 10,174 |
| Nov 18, 2025 | 188.00 | 195.00 | 184.50 | 187.75 | 187.75 | 0.94% | 32,641 |
| Nov 17, 2025 | 178.50 | 193.00 | 178.50 | 186.00 | 186.00 | 2.20% | 28,155 |
| Nov 14, 2025 | 192.00 | 192.00 | 180.00 | 182.00 | 182.00 | -2.20% | 11,348 |
| Nov 13, 2025 | 190.05 | 190.05 | 178.50 | 186.10 | 186.10 | 7.70% | 75,185 |
| Nov 12, 2025 | 180.50 | 184.90 | 170.10 | 172.80 | 172.80 | -4.27% | 9,839 |