Atishay Limited (BOM:538713)
India · Delayed Price · Currency is INR 191.15
-3.40 (-1.75%)
At close: Jun 1, 2026
Atishay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 196.05 | 198.95 | 190.00 | 191.15 | 191.15 | -1.75% | 4,173 |
| May 29, 2026 | 194.55 | 198.00 | 193.00 | 194.55 | 194.55 | 0.28% | 2,715 |
| May 27, 2026 | 196.10 | 197.80 | 193.50 | 194.00 | 194.00 | -1.07% | 3,382 |
| May 26, 2026 | 195.00 | 199.00 | 195.00 | 196.10 | 196.10 | 0.56% | 1,839 |
| May 25, 2026 | 196.55 | 200.00 | 192.00 | 195.00 | 195.00 | 1.56% | 8,372 |
| May 22, 2026 | 196.55 | 198.00 | 190.90 | 192.00 | 192.00 | -1.54% | 12,067 |
| May 21, 2026 | 194.50 | 200.00 | 193.50 | 195.00 | 195.00 | 0.26% | 10,213 |
| May 20, 2026 | 195.00 | 197.00 | 193.00 | 194.50 | 194.50 | - | 3,807 |
| May 19, 2026 | 197.10 | 199.00 | 194.00 | 194.50 | 194.50 | 1.20% | 4,061 |
| May 18, 2026 | 192.50 | 197.15 | 190.00 | 193.20 | 192.20 | -3.38% | 12,494 |
| May 15, 2026 | 199.05 | 204.00 | 193.00 | 199.95 | 198.92 | 2.49% | 18,357 |
| May 14, 2026 | 194.05 | 197.95 | 191.00 | 195.10 | 194.09 | -0.31% | 12,262 |
| May 13, 2026 | 193.00 | 199.50 | 193.00 | 195.70 | 194.69 | 0.33% | 4,558 |
| May 12, 2026 | 199.70 | 200.00 | 194.05 | 195.05 | 194.04 | -2.33% | 7,333 |
| May 11, 2026 | 199.00 | 201.45 | 197.55 | 199.70 | 198.67 | -0.20% | 10,529 |
| May 8, 2026 | 195.50 | 201.50 | 190.00 | 200.10 | 199.06 | 2.56% | 23,948 |
| May 7, 2026 | 199.85 | 200.95 | 192.05 | 195.10 | 194.09 | -2.38% | 6,536 |
| May 6, 2026 | 195.05 | 200.95 | 195.00 | 199.85 | 198.82 | 2.30% | 2,358 |
| May 5, 2026 | 197.40 | 199.00 | 191.50 | 195.35 | 194.34 | -0.05% | 2,447 |
| May 4, 2026 | 198.60 | 199.95 | 194.10 | 195.45 | 194.44 | 0.39% | 8,228 |
| Apr 30, 2026 | 195.00 | 199.70 | 188.00 | 194.70 | 193.69 | -0.15% | 12,065 |
| Apr 29, 2026 | 198.20 | 203.90 | 194.05 | 195.00 | 193.99 | -2.91% | 13,775 |
| Apr 28, 2026 | 202.05 | 202.90 | 196.50 | 200.85 | 199.81 | - | 7,942 |
| Apr 27, 2026 | 207.00 | 207.05 | 188.70 | 200.85 | 199.81 | -6.41% | 30,476 |
| Apr 24, 2026 | 218.00 | 221.45 | 211.20 | 214.60 | 213.49 | -0.67% | 3,778 |
| Apr 23, 2026 | 220.00 | 224.00 | 210.00 | 216.05 | 214.93 | -2.50% | 5,264 |
| Apr 22, 2026 | 216.30 | 227.00 | 207.00 | 221.60 | 220.45 | 2.45% | 12,831 |
| Apr 21, 2026 | 220.00 | 224.50 | 214.00 | 216.30 | 215.18 | -2.30% | 1,724 |
| Apr 20, 2026 | 228.70 | 228.70 | 216.65 | 221.40 | 220.25 | -3.19% | 2,837 |
| Apr 17, 2026 | 224.35 | 230.00 | 219.15 | 228.70 | 227.52 | 1.42% | 4,104 |
| Apr 16, 2026 | 230.00 | 230.00 | 219.00 | 225.50 | 224.33 | 1.14% | 5,289 |
| Apr 15, 2026 | 212.60 | 225.95 | 212.60 | 222.95 | 221.80 | 4.11% | 7,297 |
| Apr 13, 2026 | 207.65 | 217.00 | 206.00 | 214.15 | 213.04 | -0.72% | 1,847 |
| Apr 10, 2026 | 205.00 | 219.00 | 199.80 | 215.70 | 214.58 | 1.51% | 25,475 |
| Apr 9, 2026 | 220.00 | 220.00 | 212.00 | 212.50 | 211.40 | -3.30% | 3,888 |
| Apr 8, 2026 | 221.00 | 231.45 | 216.20 | 219.75 | 218.61 | 0.32% | 3,636 |
| Apr 7, 2026 | 211.65 | 231.95 | 211.60 | 219.05 | 217.92 | 0.76% | 32,865 |
| Apr 6, 2026 | 213.00 | 234.30 | 210.85 | 217.40 | 216.27 | 1.12% | 4,856 |
| Apr 2, 2026 | 217.30 | 217.30 | 212.50 | 215.00 | 213.89 | -1.08% | 1,006 |
| Apr 1, 2026 | 217.25 | 224.95 | 217.00 | 217.35 | 216.23 | -0.69% | 3,107 |
| Mar 30, 2026 | 229.45 | 234.55 | 214.65 | 218.85 | 217.72 | -3.68% | 7,572 |
| Mar 27, 2026 | 225.00 | 235.00 | 216.00 | 227.20 | 226.02 | 6.32% | 18,324 |
| Mar 25, 2026 | 199.15 | 230.40 | 199.10 | 213.70 | 212.59 | 7.33% | 20,280 |
| Mar 24, 2026 | 199.05 | 201.40 | 194.00 | 199.10 | 198.07 | 2.37% | 3,195 |
| Mar 23, 2026 | 212.70 | 212.70 | 192.00 | 194.50 | 193.49 | -6.92% | 5,871 |
| Mar 20, 2026 | 205.95 | 222.05 | 200.00 | 208.95 | 207.87 | 1.16% | 17,523 |
| Mar 19, 2026 | 214.00 | 214.00 | 197.00 | 206.55 | 205.48 | 1.13% | 3,000 |
| Mar 18, 2026 | 217.15 | 217.15 | 199.65 | 204.25 | 203.19 | -4.31% | 1,735 |
| Mar 17, 2026 | 214.90 | 215.00 | 204.85 | 213.45 | 212.35 | 2.01% | 4,896 |
| Mar 16, 2026 | 201.75 | 212.90 | 198.10 | 209.25 | 208.17 | 1.14% | 4,465 |