Atishay Limited (BOM:538713)
India · Delayed Price · Currency is INR 139.45
+1.25 (0.90%)
At close: Oct 27, 2026
Atishay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 141.00 | 141.00 | 138.90 | 139.45 | 139.45 | 0.90% | 10 |
| Oct 26, 2026 | 137.10 | 140.00 | 132.30 | 138.20 | 138.20 | 1.80% | 399 |
| Oct 23, 2026 | 136.00 | 136.00 | 135.75 | 135.75 | 135.75 | -1.84% | 1,320 |
| Oct 22, 2026 | 139.75 | 139.75 | 136.15 | 138.30 | 138.30 | -1.04% | 177 |
| Oct 21, 2026 | 136.15 | 141.50 | 136.15 | 139.75 | 139.75 | -2.92% | 484 |
| Oct 19, 2026 | 148.00 | 148.00 | 140.00 | 143.95 | 143.95 | 0.38% | 909 |
| Oct 16, 2026 | 148.00 | 148.00 | 139.50 | 143.40 | 143.40 | 3.39% | 505 |
| Oct 15, 2026 | 138.70 | 138.70 | 138.00 | 138.70 | 138.70 | - | 164 |
| Oct 14, 2026 | 143.65 | 143.65 | 138.50 | 138.70 | 138.70 | -3.45% | 410 |
| Oct 13, 2026 | 139.45 | 144.00 | 137.10 | 143.65 | 143.65 | 3.76% | 1,071 |
| Oct 12, 2026 | 130.45 | 139.70 | 130.45 | 138.45 | 138.45 | 3.32% | 1,210 |
| Oct 9, 2026 | 136.10 | 136.10 | 131.50 | 134.00 | 134.00 | -1.54% | 931 |
| Oct 8, 2026 | 136.40 | 138.00 | 135.35 | 136.10 | 136.10 | -2.61% | 561 |
| Oct 7, 2026 | 142.50 | 142.50 | 136.25 | 139.75 | 139.75 | -0.25% | 1,675 |
| Oct 6, 2026 | 136.35 | 143.00 | 136.35 | 140.10 | 140.10 | 0.14% | 1,239 |
| Oct 5, 2026 | 141.70 | 141.70 | 134.05 | 139.90 | 139.90 | -1.34% | 1,308 |
| Oct 1, 2026 | 138.40 | 141.85 | 137.05 | 141.80 | 141.80 | 3.47% | 821 |
| Sep 30, 2026 | 138.10 | 141.00 | 137.00 | 137.05 | 137.05 | -2.28% | 683 |
| Sep 29, 2026 | 139.95 | 141.00 | 136.05 | 140.25 | 140.25 | 2.19% | 2,566 |
| Sep 28, 2026 | 136.10 | 142.00 | 135.00 | 137.25 | 137.25 | 0.84% | 2,070 |
| Sep 25, 2026 | 137.00 | 140.80 | 134.15 | 136.10 | 136.10 | -1.27% | 481 |
| Sep 24, 2026 | 139.15 | 139.90 | 136.25 | 137.85 | 137.85 | -0.93% | 2,239 |
| Sep 23, 2026 | 132.50 | 141.00 | 130.10 | 139.15 | 139.15 | 5.02% | 8,060 |
| Sep 22, 2026 | 138.00 | 138.30 | 130.50 | 132.50 | 132.50 | -3.60% | 4,421 |
| Sep 21, 2026 | 142.00 | 142.00 | 135.35 | 137.45 | 137.45 | -1.82% | 2,816 |
| Sep 18, 2026 | 142.00 | 142.10 | 140.00 | 140.00 | 140.00 | 0.86% | 739 |
| Sep 17, 2026 | 140.35 | 145.00 | 138.65 | 138.80 | 138.80 | -1.10% | 2,300 |
| Sep 16, 2026 | 141.00 | 141.10 | 135.15 | 140.35 | 140.35 | -0.18% | 3,148 |
| Sep 15, 2026 | 156.00 | 160.90 | 138.00 | 140.60 | 140.60 | -8.76% | 12,746 |
| Sep 11, 2026 | 141.25 | 156.00 | 141.00 | 154.10 | 154.10 | 4.69% | 6,723 |
| Sep 10, 2026 | 150.35 | 152.00 | 146.05 | 147.20 | 147.20 | -2.10% | 2,081 |
| Sep 9, 2026 | 148.55 | 154.40 | 147.15 | 150.35 | 150.35 | 1.31% | 1,064 |
| Sep 8, 2026 | 151.00 | 154.75 | 148.25 | 148.40 | 148.40 | -1.72% | 1,174 |
| Sep 7, 2026 | 147.50 | 151.00 | 146.10 | 151.00 | 151.00 | 2.65% | 787 |
| Sep 4, 2026 | 149.00 | 154.00 | 142.25 | 147.10 | 147.10 | -0.14% | 4,144 |
| Sep 3, 2026 | 149.00 | 154.65 | 146.00 | 147.30 | 147.30 | -0.64% | 1,559 |
| Sep 2, 2026 | 152.00 | 154.95 | 148.05 | 148.25 | 148.25 | -1.30% | 855 |
| Sep 1, 2026 | 150.00 | 154.90 | 146.25 | 150.20 | 150.20 | 0.10% | 1,719 |
| Aug 31, 2026 | 152.55 | 152.60 | 147.20 | 150.05 | 150.05 | -1.61% | 2,234 |
| Aug 28, 2026 | 154.05 | 157.90 | 150.30 | 152.50 | 152.50 | -1.01% | 2,473 |
| Aug 27, 2026 | 156.35 | 159.90 | 150.80 | 154.05 | 154.05 | -1.38% | 3,325 |
| Aug 26, 2026 | 159.70 | 160.15 | 155.25 | 156.20 | 156.20 | -2.19% | 2,427 |
| Aug 25, 2026 | 158.70 | 160.00 | 154.55 | 159.70 | 159.70 | 1.62% | 2,682 |
| Aug 24, 2026 | 157.05 | 158.00 | 153.05 | 157.15 | 157.15 | 0.06% | 3,356 |
| Aug 21, 2026 | 157.00 | 164.70 | 156.00 | 157.05 | 157.05 | 0.13% | 864 |
| Aug 20, 2026 | 156.00 | 160.00 | 155.00 | 156.85 | 156.85 | 0.10% | 1,622 |
| Aug 19, 2026 | 158.80 | 159.95 | 154.05 | 156.70 | 156.70 | -1.26% | 2,686 |
| Aug 18, 2026 | 158.00 | 164.00 | 156.00 | 158.70 | 158.70 | -0.47% | 4,571 |
| Aug 17, 2026 | 162.60 | 167.95 | 158.05 | 159.45 | 159.45 | -0.62% | 1,550 |
| Aug 14, 2026 | 160.10 | 166.00 | 160.00 | 160.45 | 160.45 | -1.17% | 1,287 |