Aten Papers & Foam Limited (BOM:544417)
India · Delayed Price · Currency is INR 34.00
0.00 (0.00%)
At close: Aug 1, 2025
Aten Papers & Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 4,800 |
| Jul 31, 2025 | 33.63 | 34.95 | 33.61 | 34.00 | 34.00 | 2.10% | 15,600 |
| Jul 30, 2025 | 31.78 | 33.36 | 31.02 | 33.30 | 33.30 | 4.78% | 26,400 |
| Jul 29, 2025 | 32.48 | 32.48 | 31.56 | 31.78 | 31.78 | -3.26% | 19,200 |
| Jul 28, 2025 | 33.53 | 33.95 | 32.50 | 32.85 | 32.85 | -3.95% | 33,600 |
| Jul 25, 2025 | 34.50 | 34.50 | 33.32 | 34.20 | 34.20 | -2.48% | 40,800 |
| Jul 24, 2025 | 36.00 | 36.35 | 35.00 | 35.07 | 35.07 | -4.62% | 57,600 |
| Jul 23, 2025 | 37.65 | 37.65 | 36.00 | 36.77 | 36.77 | -2.34% | 40,800 |
| Jul 22, 2025 | 37.81 | 38.85 | 37.65 | 37.65 | 37.65 | -3.46% | 25,200 |
| Jul 21, 2025 | 38.51 | 39.56 | 38.00 | 39.00 | 39.00 | -1.47% | 21,600 |
| Jul 18, 2025 | 39.85 | 39.85 | 38.03 | 39.58 | 39.58 | -0.68% | 16,800 |
| Jul 17, 2025 | 38.03 | 39.85 | 38.03 | 39.85 | 39.85 | 4.79% | 21,600 |
| Jul 16, 2025 | 38.00 | 39.10 | 38.00 | 38.03 | 38.03 | -3.65% | 88,800 |
| Jul 15, 2025 | 42.00 | 42.00 | 39.43 | 39.47 | 39.47 | -4.89% | 55,200 |
| Jul 14, 2025 | 40.00 | 41.50 | 40.00 | 41.50 | 41.50 | 4.98% | 134,400 |
| Jul 11, 2025 | 36.16 | 39.53 | 36.00 | 39.53 | 39.53 | 4.99% | 54,000 |
| Jul 10, 2025 | 37.96 | 38.00 | 37.00 | 37.65 | 37.65 | -0.82% | 61,200 |
| Jul 9, 2025 | 38.25 | 39.61 | 37.63 | 37.96 | 37.96 | -4.17% | 129,600 |
| Jul 8, 2025 | 39.33 | 47.45 | 39.33 | 39.61 | 39.61 | -9.34% | 808,800 |
| Jul 7, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -9.99% | 20,400 |
| Jul 4, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -9.99% | 27,600 |
| Jul 3, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -4.99% | 7,200 |
| Jul 2, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -4.99% | 4,800 |
| Jul 1, 2025 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -4.99% | 4,800 |
| Jun 30, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -4.99% | 6,000 |
| Jun 27, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -5.00% | 2,400 |
| Jun 26, 2025 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -4.99% | 6,000 |
| Jun 25, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | -4.99% | 2,400 |
| Jun 24, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -5.00% | 2,400 |
| Jun 23, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -4.99% | 2,400 |