Atishay Limited (BOM:538713)
India · Delayed Price · Currency is INR 161.10
+0.15 (0.09%)
At close: Jul 31, 2026
Atishay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 161.75 | 166.00 | 160.00 | 161.10 | 161.10 | 0.09% | 2,237 |
| Jul 30, 2026 | 167.85 | 171.15 | 158.65 | 160.95 | 160.95 | -4.57% | 5,305 |
| Jul 29, 2026 | 172.40 | 172.40 | 166.45 | 168.65 | 168.65 | 1.20% | 1,022 |
| Jul 28, 2026 | 165.55 | 169.15 | 162.20 | 166.65 | 166.65 | -1.97% | 1,608 |
| Jul 27, 2026 | 171.90 | 174.70 | 165.50 | 170.00 | 170.00 | 0.44% | 1,177 |
| Jul 24, 2026 | 164.50 | 171.90 | 163.80 | 169.25 | 169.25 | 3.04% | 1,640 |
| Jul 23, 2026 | 167.15 | 169.85 | 164.00 | 164.25 | 164.25 | 0.34% | 2,848 |
| Jul 22, 2026 | 178.95 | 183.70 | 162.10 | 163.70 | 163.70 | -5.68% | 7,525 |
| Jul 21, 2026 | 177.00 | 177.95 | 168.90 | 173.55 | 173.55 | 1.08% | 5,237 |
| Jul 20, 2026 | 171.55 | 174.95 | 152.30 | 171.70 | 171.70 | - | 42,788 |
| Jul 17, 2026 | 190.00 | 190.00 | 170.00 | 171.70 | 171.70 | -12.82% | 26,894 |
| Jul 16, 2026 | 192.00 | 204.00 | 192.00 | 196.95 | 196.95 | -0.96% | 2,651 |
| Jul 15, 2026 | 203.85 | 204.90 | 197.00 | 198.85 | 198.85 | -2.45% | 4,111 |
| Jul 14, 2026 | 196.95 | 205.00 | 195.05 | 203.85 | 203.85 | 3.53% | 3,732 |
| Jul 13, 2026 | 197.05 | 202.85 | 191.10 | 196.90 | 196.90 | -1.99% | 10,062 |
| Jul 10, 2026 | 203.95 | 205.00 | 199.00 | 200.90 | 200.90 | 1.23% | 3,993 |
| Jul 9, 2026 | 199.15 | 204.70 | 194.00 | 198.45 | 198.45 | -0.35% | 3,338 |
| Jul 8, 2026 | 210.00 | 210.00 | 194.05 | 199.15 | 199.15 | -2.23% | 4,500 |
| Jul 7, 2026 | 214.80 | 214.80 | 201.00 | 203.70 | 203.70 | 1.09% | 1,352 |
| Jul 6, 2026 | 203.95 | 205.00 | 201.50 | 201.50 | 201.50 | -0.96% | 4,157 |
| Jul 3, 2026 | 202.00 | 207.50 | 201.00 | 203.45 | 203.45 | 1.12% | 5,409 |
| Jul 2, 2026 | 202.05 | 204.80 | 201.00 | 201.20 | 201.20 | -1.85% | 1,781 |
| Jul 1, 2026 | 200.05 | 210.00 | 200.00 | 205.00 | 205.00 | 1.96% | 4,978 |
| Jun 30, 2026 | 201.85 | 205.00 | 201.00 | 201.05 | 201.05 | -1.06% | 5,635 |
| Jun 29, 2026 | 199.00 | 209.00 | 199.00 | 203.20 | 203.20 | -1.02% | 4,689 |
| Jun 25, 2026 | 197.00 | 207.60 | 197.00 | 205.30 | 205.30 | 0.66% | 3,166 |
| Jun 24, 2026 | 207.00 | 208.60 | 202.00 | 203.95 | 203.95 | -0.02% | 1,598 |
| Jun 23, 2026 | 209.00 | 209.00 | 203.00 | 204.00 | 204.00 | -2.58% | 9,288 |
| Jun 22, 2026 | 205.95 | 210.00 | 205.25 | 209.40 | 209.40 | 2.02% | 4,543 |
| Jun 19, 2026 | 207.05 | 210.00 | 204.00 | 205.25 | 205.25 | -0.97% | 4,719 |
| Jun 18, 2026 | 205.05 | 210.00 | 205.05 | 207.25 | 207.25 | -0.34% | 2,358 |
| Jun 17, 2026 | 207.95 | 208.00 | 205.00 | 207.95 | 207.95 | 1.94% | 9,161 |
| Jun 16, 2026 | 205.90 | 210.00 | 200.05 | 204.00 | 204.00 | -0.73% | 5,302 |
| Jun 15, 2026 | 206.20 | 217.00 | 205.00 | 205.50 | 205.50 | 1.23% | 3,993 |
| Jun 12, 2026 | 205.50 | 214.95 | 202.50 | 203.00 | 203.00 | -1.24% | 2,297 |
| Jun 11, 2026 | 213.00 | 213.00 | 205.50 | 205.55 | 205.55 | -2.70% | 743 |
| Jun 10, 2026 | 207.55 | 216.00 | 202.10 | 211.25 | 211.25 | 0.76% | 9,832 |
| Jun 9, 2026 | 195.50 | 215.00 | 192.00 | 209.65 | 209.65 | 6.91% | 25,969 |
| Jun 8, 2026 | 201.30 | 202.00 | 195.50 | 196.10 | 196.10 | -1.61% | 1,630 |
| Jun 5, 2026 | 199.95 | 209.00 | 196.10 | 199.30 | 199.30 | 0.15% | 14,250 |
| Jun 4, 2026 | 195.50 | 199.00 | 193.00 | 199.00 | 199.00 | 1.79% | 2,547 |
| Jun 3, 2026 | 196.20 | 197.00 | 191.40 | 195.50 | 195.50 | -0.36% | 6,533 |
| Jun 2, 2026 | 190.00 | 199.00 | 185.00 | 196.20 | 196.20 | 2.64% | 6,944 |
| 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 |