Aten Papers & Foam Limited (BOM:544417)
India · Delayed Price · Currency is INR 25.32
+1.20 (4.98%)
At close: Jun 2, 2026
Aten Papers & Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.20 | 25.20 | 24.45 | 24.45 | 24.45 | -3.44% | 2,400 |
| Jun 2, 2026 | 25.32 | 25.32 | 24.00 | 25.32 | 25.32 | 4.98% | 38,400 |
| Jun 1, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 4.96% | 3,600 |
| May 29, 2026 | 22.78 | 22.98 | 22.78 | 22.98 | 22.98 | 4.98% | 14,400 |
| May 27, 2026 | 20.64 | 22.05 | 20.64 | 21.89 | 21.89 | 0.78% | 3,600 |
| May 26, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 4.12% | 1,200 |
| May 25, 2026 | 20.84 | 21.84 | 20.84 | 20.86 | 20.86 | -4.88% | 12,000 |
| May 22, 2026 | 21.50 | 21.93 | 21.50 | 21.93 | 21.93 | 2.00% | 2,400 |
| May 21, 2026 | 21.50 | 21.50 | 21.28 | 21.50 | 21.50 | 2.97% | 3,600 |
| May 19, 2026 | 20.86 | 21.02 | 20.86 | 20.88 | 20.88 | -4.87% | 15,600 |
| May 18, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -4.98% | 8,400 |
| May 15, 2026 | 22.64 | 23.19 | 22.10 | 23.10 | 23.10 | 2.03% | 10,800 |
| May 14, 2026 | 21.95 | 24.30 | 21.95 | 22.64 | 22.64 | -1.18% | 7,200 |
| May 13, 2026 | 27.10 | 27.64 | 22.40 | 22.91 | 22.91 | -13.77% | 27,600 |
| May 12, 2026 | 24.50 | 29.24 | 23.79 | 26.57 | 26.57 | 8.18% | 15,600 |
| May 11, 2026 | 24.56 | 24.56 | 24.30 | 24.56 | 24.56 | 1.99% | 10,800 |
| May 8, 2026 | 23.39 | 24.75 | 23.39 | 24.08 | 24.08 | 5.85% | 32,400 |
| May 7, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 8.33% | 1,200 |
| May 6, 2026 | 19.12 | 21.20 | 19.12 | 21.00 | 21.00 | 7.69% | 24,000 |
| May 5, 2026 | 20.95 | 21.00 | 19.50 | 19.50 | 19.50 | -3.70% | 3,600 |
| Apr 30, 2026 | 19.51 | 20.50 | 19.50 | 20.25 | 20.25 | 3.79% | 7,200 |
| Apr 29, 2026 | 20.00 | 20.00 | 19.51 | 19.51 | 19.51 | -2.45% | 2,400 |
| Apr 28, 2026 | 20.50 | 20.50 | 18.66 | 20.00 | 20.00 | -0.65% | 7,200 |
| Apr 27, 2026 | 21.40 | 21.60 | 19.75 | 20.13 | 20.13 | 11.59% | 9,600 |
| Apr 24, 2026 | 17.45 | 18.05 | 17.45 | 18.04 | 18.04 | -5.05% | 3,600 |
| Apr 23, 2026 | 19.05 | 19.70 | 19.00 | 19.00 | 19.00 | - | 4,800 |
| Apr 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,200 |
| Apr 21, 2026 | 19.00 | 19.50 | 19.00 | 19.00 | 19.00 | -3.06% | 8,400 |
| Apr 20, 2026 | 19.70 | 19.70 | 19.00 | 19.60 | 19.60 | 2.56% | 6,000 |
| Apr 17, 2026 | 19.00 | 19.11 | 19.00 | 19.11 | 19.11 | 0.58% | 10,800 |
| Apr 16, 2026 | 19.00 | 19.00 | 18.40 | 19.00 | 19.00 | 2.54% | 4,800 |
| Apr 15, 2026 | 18.05 | 18.55 | 17.11 | 18.53 | 18.53 | 4.39% | 10,800 |
| Apr 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.10% | 1,200 |
| Apr 10, 2026 | 19.00 | 19.40 | 17.40 | 18.13 | 18.13 | -3.31% | 14,400 |
| Apr 9, 2026 | 18.50 | 19.40 | 18.50 | 18.75 | 18.75 | -7.64% | 12,000 |
| Apr 8, 2026 | 16.26 | 20.99 | 16.26 | 20.30 | 20.30 | 12.78% | 10,800 |
| Apr 7, 2026 | 19.30 | 19.30 | 18.00 | 18.00 | 18.00 | 3.15% | 3,600 |
| Apr 6, 2026 | 16.20 | 17.50 | 16.20 | 17.45 | 17.45 | 5.69% | 38,400 |
| Apr 2, 2026 | 18.00 | 18.00 | 16.51 | 16.51 | 16.51 | -4.62% | 24,000 |
| Apr 1, 2026 | 17.00 | 17.31 | 16.45 | 17.31 | 17.31 | 19.96% | 37,200 |
| 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 |