Athena Constructions Limited (BOM:539099)
India · Delayed Price · Currency is INR 4.940
-0.240 (-4.63%)
At close: Oct 22, 2026
Athena Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.63% | 2,500 |
| Oct 19, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | - | 5,000 |
| Oct 14, 2026 | 5.32 | 5.32 | 5.17 | 5.18 | 5.18 | -5.47% | 17,500 |
| Oct 13, 2026 | 5.64 | 5.64 | 5.08 | 5.48 | 5.48 | -2.84% | 15,000 |
| Oct 12, 2026 | 5.76 | 5.77 | 4.74 | 5.64 | 5.64 | 7.43% | 42,500 |
| Oct 9, 2026 | 5.23 | 5.25 | 4.20 | 5.25 | 5.25 | 19.59% | 30,000 |
| Oct 8, 2026 | 3.12 | 4.39 | 3.12 | 4.39 | 4.39 | 19.62% | 17,500 |
| Oct 1, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | -7.79% | 5,000 |
| Sep 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -9.75% | 7,500 |
| Sep 25, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 9.98% | 10,000 |
| Sep 9, 2026 | 4.01 | 4.01 | 3.43 | 4.01 | 4.01 | 9.86% | 40,000 |
| Sep 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -8.98% | 7,500 |
| Aug 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 9.86% | 2,500 |
| Jul 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 9.94% | 2,500 |
| Jul 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 9.93% | 2,500 |
| Jul 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 5,000 |
| Jul 13, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | -6.54% | 5,000 |
| Jul 10, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | -3.89% | 5,000 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.84% | 5,000 |
| Jun 30, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -5.14% | 5,000 |
| Jun 23, 2026 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | -1.33% | 5,000 |
| Jun 22, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | -2.85% | 5,000 |
| Jun 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -6.08% | 2,500 |
| Jun 4, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -8.67% | 15,000 |
| May 27, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | -6.25% | 15,000 |
| May 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.84% | 2,500 |