Aten Papers & Foam Limited (BOM:544417)
India · Delayed Price · Currency is INR 14.43
-1.14 (-7.32%)
At close: Mar 30, 2026
Aten Papers & Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 15.12 | 15.49 | 14.01 | 14.43 | 14.43 | -7.32% | 162,000 |
| Mar 27, 2026 | 16.75 | 16.80 | 15.12 | 15.57 | 15.57 | -7.32% | 208,800 |
| Mar 25, 2026 | 17.11 | 17.11 | 16.77 | 16.80 | 16.80 | -1.81% | 12,000 |
| Mar 24, 2026 | 17.25 | 17.50 | 16.00 | 17.11 | 17.11 | -0.81% | 38,400 |
| Mar 23, 2026 | 16.50 | 17.25 | 16.50 | 17.25 | 17.25 | -4.17% | 8,400 |
| Mar 20, 2026 | 17.55 | 18.00 | 17.55 | 18.00 | 18.00 | 2.56% | 7,200 |
| Mar 19, 2026 | 18.00 | 18.05 | 17.55 | 17.55 | 17.55 | -6.15% | 14,400 |
| Mar 18, 2026 | 18.65 | 18.70 | 18.24 | 18.70 | 18.70 | 3.83% | 12,000 |
| Mar 17, 2026 | 17.05 | 18.98 | 17.00 | 18.01 | 18.01 | 5.63% | 36,000 |
| Mar 16, 2026 | 18.35 | 18.35 | 17.01 | 17.05 | 17.05 | -7.34% | 9,600 |
| Mar 13, 2026 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | -3.16% | 4,800 |
| Mar 12, 2026 | 19.40 | 19.40 | 16.56 | 19.00 | 19.00 | - | 7,200 |
| Mar 11, 2026 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | - | 6,000 |
| Mar 10, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 6.15% | 3,600 |
| Mar 9, 2026 | 19.00 | 19.10 | 17.90 | 17.90 | 17.90 | -7.73% | 6,000 |
| Mar 6, 2026 | 19.40 | 20.80 | 19.40 | 19.40 | 19.40 | -2.02% | 4,800 |
| Mar 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1,200 |
| Mar 4, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.38% | 4,800 |
| Mar 2, 2026 | 17.13 | 20.80 | 17.13 | 19.53 | 19.53 | -7.88% | 10,800 |
| Feb 27, 2026 | 21.20 | 21.21 | 21.20 | 21.20 | 21.20 | - | 10,800 |
| Feb 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | 1,200 |
| Feb 25, 2026 | 21.46 | 21.50 | 21.30 | 21.30 | 21.30 | -0.75% | 7,200 |
| Feb 24, 2026 | 21.52 | 21.52 | 21.46 | 21.46 | 21.46 | -1.56% | 2,400 |
| Feb 23, 2026 | 21.51 | 21.80 | 21.50 | 21.80 | 21.80 | -2.85% | 14,400 |
| Feb 20, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 1,200 |
| Feb 19, 2026 | 22.50 | 22.99 | 21.20 | 22.44 | 22.44 | 3.41% | 15,600 |
| Feb 18, 2026 | 21.32 | 21.70 | 21.28 | 21.70 | 21.70 | 1.97% | 10,800 |
| Feb 17, 2026 | 22.48 | 22.48 | 21.26 | 21.28 | 21.28 | -5.34% | 4,800 |
| Feb 16, 2026 | 22.40 | 22.50 | 22.05 | 22.48 | 22.48 | -0.31% | 13,200 |
| Feb 13, 2026 | 22.55 | 22.56 | 22.55 | 22.55 | 22.55 | -1.53% | 3,600 |
| Feb 12, 2026 | 22.90 | 22.90 | 22.50 | 22.90 | 22.90 | -0.43% | 8,400 |
| Feb 11, 2026 | 23.69 | 23.69 | 23.00 | 23.00 | 23.00 | -3.16% | 7,200 |
| Feb 10, 2026 | 23.00 | 23.75 | 22.61 | 23.75 | 23.75 | 3.26% | 3,600 |
| Feb 9, 2026 | 23.40 | 23.90 | 22.50 | 23.00 | 23.00 | -1.71% | 7,200 |
| Feb 6, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 3.86% | 7,200 |
| Feb 5, 2026 | 23.00 | 23.00 | 22.50 | 22.53 | 22.53 | -0.75% | 3,600 |
| Feb 4, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 3,600 |
| Feb 3, 2026 | 22.00 | 22.70 | 22.00 | 22.70 | 22.70 | -1.30% | 7,200 |
| Feb 2, 2026 | 22.25 | 23.00 | 22.25 | 23.00 | 23.00 | - | 4,800 |
| Feb 1, 2026 | 23.00 | 23.99 | 23.00 | 23.00 | 23.00 | 4.55% | 4,800 |
| Jan 30, 2026 | 22.25 | 23.00 | 22.00 | 22.00 | 22.00 | -1.12% | 6,000 |
| Jan 29, 2026 | 22.95 | 22.95 | 22.25 | 22.25 | 22.25 | - | 3,600 |
| Jan 28, 2026 | 21.89 | 22.25 | 21.79 | 22.25 | 22.25 | 1.14% | 6,000 |
| Jan 27, 2026 | 22.09 | 22.09 | 22.00 | 22.00 | 22.00 | -0.90% | 3,600 |
| Jan 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.36% | 1,200 |
| Jan 22, 2026 | 22.55 | 22.55 | 22.15 | 22.28 | 22.28 | -0.62% | 6,000 |
| Jan 21, 2026 | 22.55 | 23.50 | 22.42 | 22.42 | 22.42 | -1.23% | 3,600 |
| Jan 20, 2026 | 22.65 | 23.00 | 22.55 | 22.70 | 22.70 | -2.20% | 15,600 |
| Jan 19, 2026 | 23.01 | 24.00 | 23.01 | 23.21 | 23.21 | -3.29% | 8,400 |
| Jan 16, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | 9,600 |