Advance Technoforge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	68.02	68.02	66.50	66.50	66.50	-4.23%	12,000
Sep 3, 2026	68.22	70.40	65.37	69.44	69.44	1.15%	18,000
Sep 2, 2026	71.25	71.25	67.69	68.65	68.65	-3.65%	14,400
Sep 1, 2026	75.00	75.00	71.25	71.25	71.25	-5.00%	30,000
Aug 31, 2026	75.90	76.99	73.50	75.00	75.00	-0.89%	20,400
Aug 28, 2026	74.36	76.24	72.50	75.67	75.67	4.17%	50,400
Aug 27, 2026	67.31	72.65	67.31	72.64	72.64	2.53%	121,200
Aug 26, 2026	70.85	70.85	70.85	70.85	70.85	-4.99%	7,200
Aug 25, 2026	74.57	74.57	74.57	74.57	74.57	-4.99%	10,800
Aug 24, 2026	83.00	86.75	78.49	78.49	78.49	-5.00%	184,800
Aug 21, 2026	82.62	82.62	82.62	82.62	82.62	4.99%	20,400
Aug 20, 2026	78.69	78.69	78.69	78.69	78.69	4.99%	27,600
Aug 19, 2026	74.95	74.95	71.00	74.95	74.95	9.99%	280,800
Aug 18, 2026	67.80	68.14	67.65	68.14	68.14	9.99%	96,000
Aug 17, 2026	51.00	61.95	51.00	61.95	61.95	10.00%	453,600
Aug 14, 2026	56.32	56.32	56.32	56.32	56.32	-4.99%	80,400
Aug 13, 2026	59.28	59.28	59.28	59.28	59.28	-4.98%	85,200
Aug 12, 2026	62.39	62.39	62.39	62.39	62.39	-4.99%	39,600
Aug 11, 2026	65.67	65.67	65.67	65.67	65.67	-4.99%	25,200
Aug 10, 2026	69.12	69.12	69.12	69.12	69.12	-4.99%	43,200
Aug 7, 2026	72.75	72.75	72.75	72.75	72.75	-4.99%	18,000
Aug 6, 2026	76.57	76.57	76.57	76.57	76.57	-5.00%	20,400
Aug 5, 2026	80.60	80.60	80.60	80.60	80.60	-5.00%	9,600
Aug 4, 2026	84.84	84.84	84.84	84.84	84.84	-4.99%	6,000
Aug 3, 2026	94.00	94.00	89.30	89.30	89.30	-6.00%	190,800
Jul 31, 2026	95.00	95.00	95.00	95.00	95.00	-	-