Aten Papers & Foam Limited (BOM:544417)
India · Delayed Price · Currency is INR 22.55
-0.35 (-1.53%)
At close: Feb 13, 2026
Aten Papers & Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | -1.71% | 4,800 |
| Jan 13, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | 4.00% | 2,400 |
| Jan 12, 2026 | 23.70 | 23.70 | 22.50 | 22.50 | 22.50 | -5.46% | 3,600 |
| Jan 9, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -0.83% | 8,400 |
| Jan 8, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -0.17% | 4,800 |
| Jan 7, 2026 | 24.30 | 24.30 | 23.81 | 24.04 | 24.04 | -1.07% | 8,400 |
| Jan 6, 2026 | 24.15 | 24.65 | 24.15 | 24.30 | 24.30 | -9.16% | 8,400 |
| Jan 2, 2026 | 26.65 | 26.75 | 26.60 | 26.75 | 26.75 | 0.60% | 4,800 |
| Dec 31, 2025 | 27.59 | 27.59 | 26.59 | 26.59 | 26.59 | 6.57% | 4,800 |
| Dec 30, 2025 | 25.50 | 25.50 | 24.90 | 24.95 | 24.95 | -6.90% | 3,600 |
| Dec 29, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -4.05% | 3,600 |
| Dec 26, 2025 | 27.99 | 28.00 | 27.86 | 27.93 | 27.93 | -0.25% | 4,800 |
| Dec 24, 2025 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | - | 2,400 |
| Dec 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.54% | 1,200 |
| Dec 22, 2025 | 28.30 | 28.30 | 26.75 | 27.85 | 27.85 | -0.18% | 6,000 |
| Dec 19, 2025 | 26.99 | 28.00 | 26.89 | 27.90 | 27.90 | 5.28% | 12,000 |
| Dec 18, 2025 | 26.00 | 26.95 | 26.00 | 26.50 | 26.50 | 1.22% | 6,000 |
| Dec 17, 2025 | 25.20 | 26.18 | 25.20 | 26.18 | 26.18 | 3.89% | 4,800 |
| Dec 15, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -0.40% | 3,600 |
| Dec 12, 2025 | 24.90 | 25.50 | 24.90 | 25.30 | 25.30 | 1.61% | 3,600 |
| Dec 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.60% | 1,200 |
| Dec 10, 2025 | 25.45 | 26.42 | 25.05 | 25.05 | 25.05 | 0.40% | 3,600 |
| Dec 9, 2025 | 24.11 | 24.95 | 24.11 | 24.95 | 24.95 | -2.16% | 4,800 |
| Dec 8, 2025 | 24.20 | 25.50 | 24.10 | 25.50 | 25.50 | -1.92% | 4,800 |
| Dec 5, 2025 | 26.00 | 26.25 | 25.25 | 26.00 | 26.00 | 7.66% | 4,800 |
| Dec 4, 2025 | 24.01 | 24.15 | 24.01 | 24.15 | 24.15 | -7.01% | 3,600 |
| Dec 2, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.50% | 1,200 |
| Dec 1, 2025 | 26.80 | 26.80 | 26.10 | 26.10 | 26.10 | -2.61% | 3,600 |
| Nov 28, 2025 | 28.00 | 28.05 | 26.80 | 26.80 | 26.80 | -3.32% | 9,600 |