Atharva Poly-Plast Limited (BOM:544812)
India · Delayed Price · Currency is INR 165.20
+7.85 (4.99%)
At close: Nov 12, 2026
Atharva Poly-Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 171.00 | 172.80 | 161.10 | 171.85 | 171.85 | 4.03% | 62,000 |
| Nov 12, 2026 | 165.00 | 165.20 | 165.00 | 165.20 | 165.20 | 4.99% | 52,000 |
| Nov 11, 2026 | 157.35 | 157.35 | 149.00 | 157.35 | 157.35 | 4.97% | 38,000 |
| Nov 9, 2026 | 149.85 | 149.90 | 149.85 | 149.90 | 149.90 | 4.83% | 6,000 |
| Nov 8, 2026 | 139.00 | 145.40 | 139.00 | 143.00 | 143.00 | 3.25% | 36,000 |
| Nov 6, 2026 | 138.45 | 138.90 | 134.45 | 138.50 | 138.50 | 4.69% | 56,000 |
| Nov 5, 2026 | 130.95 | 132.30 | 124.05 | 132.30 | 132.30 | 5.00% | 84,000 |
| Nov 4, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.00% | 28,000 |
| Nov 3, 2026 | 131.30 | 134.00 | 123.50 | 129.90 | 129.90 | -0.08% | 50,000 |
| Nov 2, 2026 | 132.15 | 132.15 | 123.80 | 130.00 | 130.00 | 3.17% | 18,000 |
| Oct 30, 2026 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | -3.08% | 32,000 |
| Oct 29, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.48% | 2,000 |
| Oct 28, 2026 | 130.95 | 131.95 | 121.00 | 131.95 | 131.95 | 4.72% | 34,000 |
| Oct 27, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 5.00% | 20,000 |
| Oct 26, 2026 | 119.90 | 121.15 | 116.00 | 120.00 | 120.00 | 3.90% | 44,000 |
| Oct 23, 2026 | 119.00 | 123.00 | 115.00 | 115.50 | 115.50 | -4.55% | 18,000 |
| Oct 22, 2026 | 119.00 | 128.00 | 119.00 | 121.00 | 121.00 | -3.04% | 36,000 |
| Oct 21, 2026 | 118.80 | 131.00 | 118.75 | 124.80 | 124.80 | -0.16% | 56,000 |
| Oct 19, 2026 | 129.95 | 129.95 | 124.45 | 125.00 | 125.00 | -4.58% | 20,000 |
| Oct 16, 2026 | 133.65 | 133.65 | 131.00 | 131.00 | 131.00 | - | 14,000 |
| Oct 15, 2026 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 0.61% | 38,000 |
| Oct 14, 2026 | 125.25 | 130.20 | 124.95 | 130.20 | 130.20 | 5.00% | 108,000 |
| Oct 13, 2026 | 130.00 | 130.00 | 122.00 | 124.00 | 124.00 | -0.48% | 72,000 |
| Oct 12, 2026 | 124.60 | 124.60 | 120.00 | 124.60 | 124.60 | 4.97% | 182,000 |
| Oct 9, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -4.96% | 44,000 |
| Oct 8, 2026 | 128.75 | 128.75 | 124.90 | 124.90 | 124.90 | -4.98% | 30,000 |
| Oct 7, 2026 | 127.00 | 131.45 | 127.00 | 131.45 | 131.45 | 4.99% | 160,000 |
| Oct 6, 2026 | 114.50 | 126.30 | 114.30 | 125.20 | 125.20 | 4.07% | 54,000 |
| Oct 5, 2026 | 126.60 | 127.00 | 120.30 | 120.30 | 120.30 | -4.98% | 48,000 |
| Oct 1, 2026 | 128.05 | 128.05 | 126.00 | 126.60 | 126.60 | 3.78% | 68,000 |
| Sep 30, 2026 | 120.00 | 121.99 | 120.00 | 121.99 | 121.99 | 4.99% | 40,000 |
| Sep 29, 2026 | 115.55 | 119.00 | 114.15 | 116.19 | 116.19 | -3.30% | 44,000 |
| Sep 28, 2026 | 114.20 | 120.15 | 114.15 | 120.15 | 120.15 | - | 22,000 |
| Sep 25, 2026 | 120.55 | 125.50 | 116.50 | 120.15 | 120.15 | 0.02% | 60,000 |
| Sep 24, 2026 | 126.05 | 127.55 | 119.25 | 120.13 | 120.13 | -4.02% | 52,000 |
| Sep 23, 2026 | 115.87 | 125.16 | 115.87 | 125.16 | 125.16 | 5.00% | 52,000 |
| Sep 22, 2026 | 114.28 | 119.20 | 113.01 | 119.20 | 119.20 | 4.99% | 100,000 |
| Sep 21, 2026 | 107.02 | 113.53 | 107.02 | 113.53 | 113.53 | 4.99% | 60,000 |
| Sep 18, 2026 | 104.89 | 108.13 | 102.07 | 108.13 | 108.13 | 4.99% | 46,000 |
| Sep 17, 2026 | 103.25 | 107.93 | 102.56 | 102.99 | 102.99 | -4.59% | 74,000 |
| Sep 16, 2026 | 104.50 | 107.95 | 104.45 | 107.95 | 107.95 | -1.81% | 26,000 |
| Sep 15, 2026 | 109.00 | 109.99 | 106.05 | 109.94 | 109.94 | -1.51% | 50,000 |
| Sep 11, 2026 | 114.90 | 118.90 | 107.64 | 111.63 | 111.63 | -1.47% | 70,000 |
| Sep 10, 2026 | 113.25 | 113.30 | 109.10 | 113.30 | 113.30 | 4.99% | 100,000 |
| Sep 9, 2026 | 100.00 | 107.91 | 99.00 | 107.91 | 107.91 | 10.00% | 56,000 |
| Sep 8, 2026 | 91.75 | 98.50 | 89.80 | 98.10 | 98.10 | 7.98% | 116,000 |
| Sep 7, 2026 | 89.99 | 93.93 | 89.85 | 90.85 | 90.85 | 2.37% | 52,000 |
| Sep 4, 2026 | 91.00 | 94.00 | 88.15 | 88.75 | 88.75 | -2.98% | 70,000 |
| Sep 3, 2026 | 88.70 | 93.80 | 88.51 | 91.48 | 91.48 | 6.89% | 112,000 |
| Sep 2, 2026 | 88.50 | 88.50 | 85.00 | 85.58 | 85.58 | -2.75% | 34,000 |