Athena Constructions Limited (BOM:539099)
India · Delayed Price · Currency is INR 4.000
0.00 (0.00%)
At close: Feb 10, 2026
Athena Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -9.09% | 17,500 |
| Feb 5, 2026 | 3.50 | 4.40 | 3.50 | 4.40 | 4.40 | 10.00% | 12,500 |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.44% | 2,500 |
| Jan 12, 2026 | 4.00 | 4.23 | 4.00 | 4.23 | 4.23 | -14.55% | 12,500 |
| Jan 8, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 10.00% | 2,500 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 2,500 |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 2,500 |
| Dec 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 2,500 |
| Dec 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 13.41% | 2,500 |
| Dec 15, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -5.38% | 5,000 |
| Dec 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 2,500 |
| Dec 4, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -7.00% | 2,500 |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10.13% | 10,000 |
| Dec 1, 2025 | 5.50 | 5.50 | 4.47 | 4.54 | 4.54 | -4.62% | 17,500 |
| Nov 28, 2025 | 4.29 | 4.76 | 4.05 | 4.76 | 4.76 | 5.78% | 17,500 |
| Nov 27, 2025 | 4.72 | 4.72 | 4.45 | 4.50 | 4.50 | -8.16% | 7,500 |
| Nov 25, 2025 | 5.25 | 5.25 | 4.90 | 4.90 | 4.90 | -10.91% | 10,000 |
| Nov 21, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -9.69% | 5,000 |
| Nov 20, 2025 | 5.50 | 6.09 | 5.50 | 6.09 | 6.09 | -0.33% | 7,500 |
| Nov 19, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -9.88% | 12,500 |
| Nov 18, 2025 | 7.48 | 7.48 | 6.13 | 6.78 | 6.78 | -0.29% | 7,500 |
| Nov 14, 2025 | 7.13 | 7.13 | 6.80 | 6.80 | 6.80 | 4.78% | 5,000 |
| Nov 10, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 10.00% | 2,500 |
| Nov 7, 2025 | 5.75 | 6.00 | 5.60 | 5.90 | 5.90 | 2.61% | 25,000 |
| Nov 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 15.00% | 2,500 |
| Oct 14, 2025 | 5.02 | 5.02 | 4.87 | 5.00 | 5.00 | -0.99% | 27,500 |
| Oct 13, 2025 | 4.66 | 5.05 | 4.66 | 5.05 | 5.05 | -9.82% | 7,500 |
| Oct 3, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 7.69% | 5,000 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.14% | 5,000 |
| Sep 25, 2025 | 5.31 | 5.60 | 5.31 | 5.60 | 5.60 | - | 5,000 |
| Sep 24, 2025 | 5.45 | 5.65 | 5.06 | 5.60 | 5.60 | -6.67% | 17,500 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7,500 |
| Sep 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,500 |
| Sep 11, 2025 | 5.99 | 6.00 | 5.35 | 6.00 | 6.00 | - | 45,000 |
| Sep 10, 2025 | 6.15 | 6.33 | 6.00 | 6.00 | 6.00 | -20.00% | 47,500 |
| Sep 5, 2025 | 5.60 | 7.50 | 5.60 | 7.50 | 7.50 | 15.38% | 7,500 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 2,500 |
| Aug 26, 2025 | 6.22 | 6.40 | 6.10 | 6.40 | 6.40 | -7.25% | 17,500 |
| Aug 25, 2025 | 6.75 | 7.59 | 6.50 | 6.90 | 6.90 | -10.27% | 15,000 |
| Aug 22, 2025 | 6.72 | 7.69 | 6.72 | 7.69 | 7.69 | 2.53% | 5,000 |