Aten Papers & Foam Limited (BOM:544417)
India · Delayed Price · Currency is INR 21.50
+0.23 (1.08%)
At close: Jul 29, 2026
Aten Papers & Foam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 21.69 | 21.69 | 20.66 | 20.66 | 20.66 | -4.75% | 6,000 |
| Jun 29, 2026 | 21.68 | 21.69 | 21.68 | 21.69 | 21.69 | -4.95% | 4,800 |
| Jun 25, 2026 | 24.00 | 24.00 | 22.82 | 22.82 | 22.82 | -4.92% | 10,800 |
| Jun 23, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | -2.04% | 2,400 |
| Jun 19, 2026 | 24.50 | 24.67 | 24.49 | 24.50 | 24.50 | 4.26% | 6,000 |
| Jun 18, 2026 | 24.52 | 24.96 | 23.30 | 23.50 | 23.50 | -2.97% | 6,000 |
| Jun 17, 2026 | 23.51 | 24.22 | 23.51 | 24.22 | 24.22 | 3.06% | 2,400 |
| Jun 15, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.69% | 1,200 |
| Jun 12, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 2.09% | 4,800 |
| Jun 11, 2026 | 23.87 | 23.90 | 23.87 | 23.90 | 23.90 | 3.64% | 3,600 |
| Jun 10, 2026 | 23.98 | 23.98 | 23.00 | 23.06 | 23.06 | 0.26% | 10,800 |
| Jun 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.78% | 1,200 |
| Jun 8, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -5.00% | 10,800 |
| Jun 5, 2026 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -1.61% | 2,400 |
| Jun 4, 2026 | 24.45 | 25.20 | 24.45 | 24.80 | 24.80 | 1.43% | 6,000 |
| 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 |