Athena Constructions Limited (BOM:539099)
India · Delayed Price · Currency is INR 4.010
+0.360 (9.86%)
At close: Aug 3, 2026
Athena Constructions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4.38 | 4.38 | 4.36 | 4.37 | 4.37 | -8.00% | 7,500 |
| Apr 20, 2026 | 4.60 | 5.49 | 4.56 | 4.75 | 4.75 | -6.13% | 47,500 |
| Apr 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 19.91% | 25,000 |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 19.89% | 25,000 |
| Mar 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 15,000 |
| Mar 5, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -14.15% | 10,000 |
| Mar 4, 2026 | 3.50 | 4.10 | 3.50 | 4.10 | 4.10 | -0.73% | 12,500 |
| Feb 17, 2026 | 3.50 | 4.15 | 3.50 | 4.13 | 4.13 | 3.25% | 15,000 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -9.09% | 17,500 |