Aten Papers & Foam Limited (BOM:544417)
India · Delayed Price · Currency is INR 24.00
0.00 (0.00%)
At close: Oct 6, 2026
Aten Papers & Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 23.04 | 26.50 | 23.04 | 24.00 | 24.00 | 4.17% | 7,200 |
| Sep 30, 2026 | 21.25 | 23.04 | 21.25 | 23.04 | 23.04 | -0.17% | 7,200 |
| Sep 29, 2026 | 23.09 | 23.10 | 23.08 | 23.08 | 23.08 | 3.04% | 4,800 |
| Sep 28, 2026 | 19.76 | 22.62 | 19.75 | 22.40 | 22.40 | 4.23% | 8,400 |
| Sep 25, 2026 | 20.02 | 24.46 | 19.29 | 21.49 | 21.49 | 2.09% | 9,600 |
| Sep 24, 2026 | 22.74 | 22.99 | 21.05 | 21.05 | 21.05 | -5.61% | 13,200 |
| Sep 23, 2026 | 22.00 | 22.30 | 20.60 | 22.30 | 22.30 | 1.59% | 9,600 |
| Sep 22, 2026 | 20.60 | 21.95 | 20.60 | 21.95 | 21.95 | 7.07% | 3,600 |
| Sep 21, 2026 | 20.85 | 22.00 | 20.50 | 20.50 | 20.50 | -1.68% | 6,000 |
| Sep 16, 2026 | 20.95 | 20.95 | 20.85 | 20.85 | 20.85 | -0.71% | 2,400 |
| Sep 15, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 4,800 |
| Sep 11, 2026 | 20.50 | 24.40 | 19.95 | 20.80 | 20.80 | 1.46% | 21,600 |
| Sep 9, 2026 | 20.88 | 20.88 | 20.50 | 20.50 | 20.50 | 3.22% | 3,600 |
| Sep 8, 2026 | 20.88 | 20.90 | 19.22 | 19.86 | 19.86 | 1.85% | 9,600 |
| Sep 7, 2026 | 20.05 | 21.00 | 18.70 | 19.50 | 19.50 | -1.52% | 4,800 |
| Sep 4, 2026 | 19.90 | 20.00 | 19.50 | 19.80 | 19.80 | -1.00% | 3,600 |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.31% | 1,200 |
| Aug 31, 2026 | 20.94 | 20.94 | 20.90 | 20.90 | 20.90 | 4.50% | 2,400 |
| Aug 28, 2026 | 19.91 | 20.94 | 19.91 | 20.00 | 20.00 | 5.26% | 6,000 |
| Aug 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,200 |
| Aug 26, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 0.50% | 4,800 |
| Aug 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 1,200 |
| Aug 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,400 |
| Aug 21, 2026 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | - | 3,600 |
| Aug 20, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.35% | 2,400 |
| Aug 18, 2026 | 19.15 | 20.91 | 19.15 | 20.91 | 20.91 | 0.63% | 4,800 |
| Aug 17, 2026 | 21.20 | 21.20 | 20.50 | 20.78 | 20.78 | -2.21% | 4,800 |
| Aug 14, 2026 | 20.50 | 21.25 | 20.50 | 21.25 | 21.25 | 3.66% | 2,400 |
| Aug 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,600 |
| Aug 12, 2026 | 21.19 | 21.19 | 20.50 | 20.50 | 20.50 | -2.38% | 2,400 |
| Aug 11, 2026 | 20.31 | 21.00 | 20.31 | 21.00 | 21.00 | - | 2,400 |
| Aug 7, 2026 | 21.29 | 21.30 | 21.00 | 21.00 | 21.00 | 1.65% | 4,800 |
| Aug 6, 2026 | 21.00 | 21.00 | 20.62 | 20.66 | 20.66 | -4.79% | 13,200 |
| Aug 5, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | - | 4,800 |
| Aug 3, 2026 | 20.46 | 21.70 | 20.46 | 21.70 | 21.70 | 0.93% | 8,400 |
| Jul 29, 2026 | 20.41 | 21.50 | 20.34 | 21.50 | 21.50 | 1.08% | 6,000 |
| Jul 28, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.05% | 3,600 |
| Jul 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 4.94% | 1,200 |
| Jul 24, 2026 | 19.51 | 21.00 | 19.51 | 20.26 | 20.26 | 0.75% | 2,400 |
| Jul 23, 2026 | 20.12 | 20.12 | 20.11 | 20.11 | 20.11 | -4.96% | 2,400 |
| Jul 21, 2026 | 22.24 | 22.24 | 21.16 | 21.16 | 21.16 | -4.86% | 6,000 |
| Jul 17, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - | 1,200 |
| Jul 15, 2026 | 21.19 | 22.24 | 21.19 | 22.24 | 22.24 | 4.96% | 4,800 |
| Jul 14, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -4.12% | 1,200 |
| Jul 13, 2026 | 22.02 | 23.50 | 22.02 | 22.10 | 22.10 | -3.95% | 7,200 |
| Jul 10, 2026 | 24.25 | 24.25 | 23.01 | 23.01 | 23.01 | -3.88% | 4,800 |
| Jul 9, 2026 | 23.80 | 23.94 | 23.80 | 23.94 | 23.94 | 5.00% | 4,800 |
| Jul 6, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 4.97% | 2,400 |
| Jul 3, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.14% | 1,200 |
| Jul 1, 2026 | 21.50 | 21.69 | 21.50 | 21.69 | 21.69 | 4.99% | 3,600 |