Atishay Limited (BOM:538713)
India · Delayed Price · Currency is INR 154.10
+6.90 (4.69%)
At close: Sep 11, 2026
Atishay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 165.30 | 166.10 | 161.40 | 162.35 | 162.35 | -2.26% | 5,806 |
| Aug 12, 2026 | 161.10 | 170.00 | 161.10 | 166.10 | 166.10 | 0.88% | 2,502 |
| Aug 11, 2026 | 166.50 | 168.00 | 162.50 | 164.65 | 164.65 | -1.11% | 4,444 |
| Aug 10, 2026 | 160.05 | 172.55 | 160.05 | 166.50 | 166.50 | 1.68% | 6,674 |
| Aug 7, 2026 | 163.05 | 167.00 | 161.00 | 163.75 | 163.75 | 0.74% | 4,822 |
| Aug 6, 2026 | 170.10 | 170.10 | 162.05 | 162.55 | 162.55 | -4.38% | 1,785 |
| Aug 5, 2026 | 167.50 | 172.85 | 163.55 | 170.00 | 170.00 | 1.71% | 1,508 |
| Aug 4, 2026 | 161.05 | 168.30 | 161.05 | 167.15 | 167.15 | 3.82% | 3,191 |
| Aug 3, 2026 | 161.00 | 168.00 | 155.05 | 161.00 | 161.00 | -0.06% | 6,730 |
| 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 |