Atharva Poly-Plast Limited (BOM:544812)
India · Delayed Price · Currency is INR 126.60
+4.61 (3.78%)
At close: Oct 1, 2026
Atharva Poly-Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.57% | 12,000 |
| Aug 31, 2026 | 85.00 | 91.98 | 85.00 | 89.40 | 89.40 | 5.56% | 132,000 |
| Aug 28, 2026 | 75.05 | 84.70 | 75.00 | 84.69 | 84.69 | 9.99% | 222,000 |
| Aug 27, 2026 | 79.00 | 79.00 | 74.25 | 77.00 | 77.00 | -2.62% | 66,000 |
| Aug 26, 2026 | 80.45 | 84.00 | 79.07 | 79.07 | 79.07 | 0.43% | 52,000 |
| Aug 25, 2026 | 75.04 | 81.49 | 74.09 | 78.73 | 78.73 | 4.92% | 132,000 |
| Aug 24, 2026 | 72.00 | 76.98 | 72.00 | 75.04 | 75.04 | 6.44% | 112,000 |
| Aug 21, 2026 | 71.13 | 71.13 | 70.00 | 70.50 | 70.50 | -0.89% | 12,000 |
| Aug 20, 2026 | 72.00 | 73.45 | 70.50 | 71.13 | 71.13 | -1.84% | 94,000 |
| Aug 19, 2026 | 74.00 | 74.00 | 72.01 | 72.46 | 72.46 | -2.74% | 70,000 |
| Aug 18, 2026 | 75.00 | 76.00 | 74.00 | 74.50 | 74.50 | -0.67% | 20,000 |
| Aug 17, 2026 | 73.55 | 77.80 | 73.00 | 75.00 | 75.00 | 2.46% | 48,000 |
| Aug 14, 2026 | 75.00 | 75.00 | 73.20 | 73.20 | 73.20 | -1.08% | 10,000 |
| Aug 13, 2026 | 75.69 | 75.69 | 73.50 | 74.00 | 74.00 | -0.28% | 52,000 |
| Aug 12, 2026 | 74.80 | 76.90 | 73.50 | 74.21 | 74.21 | -1.55% | 112,000 |
| Aug 11, 2026 | 77.00 | 77.00 | 75.10 | 75.38 | 75.38 | -2.28% | 28,000 |
| Aug 10, 2026 | 78.89 | 78.95 | 76.50 | 77.14 | 77.14 | -0.52% | 44,000 |
| Aug 7, 2026 | 77.30 | 80.00 | 76.00 | 77.54 | 77.54 | -2.72% | 102,000 |
| Aug 6, 2026 | 80.00 | 80.00 | 74.75 | 79.71 | 79.71 | -0.44% | 238,000 |
| Aug 5, 2026 | 77.00 | 83.89 | 77.00 | 80.06 | 80.06 | 3.57% | 228,000 |
| Aug 4, 2026 | 80.00 | 81.00 | 77.00 | 77.30 | 77.30 | -0.90% | 104,000 |
| Aug 3, 2026 | 77.20 | 81.40 | 76.00 | 78.00 | 78.00 | -0.65% | 300,000 |
| Jul 31, 2026 | 76.70 | 82.05 | 76.70 | 78.51 | 78.51 | 1.58% | 120,000 |
| Jul 30, 2026 | 77.80 | 78.50 | 75.70 | 77.29 | 77.29 | -0.66% | 36,000 |
| Jul 29, 2026 | 75.01 | 77.80 | 75.01 | 77.80 | 77.80 | 1.29% | 20,000 |
| Jul 28, 2026 | 76.50 | 78.99 | 76.50 | 76.81 | 76.81 | -4.23% | 52,000 |
| Jul 27, 2026 | 78.00 | 80.40 | 76.31 | 80.20 | 80.20 | 2.82% | 24,000 |
| Jul 24, 2026 | 78.00 | 79.70 | 78.00 | 78.00 | 78.00 | -1.64% | 16,000 |
| Jul 23, 2026 | 78.01 | 80.10 | 78.00 | 79.30 | 79.30 | 1.65% | 50,000 |