Atal Realtech Limited (NSE:ATALREAL)
India · Delayed Price · Currency is INR 23.50
+0.24 (1.03%)
Mar 6, 2026, 3:29 PM IST
Atal Realtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.80 | 24.00 | 21.65 | 23.26 | 23.26 | -2.15% | 2,024,447 |
| Mar 4, 2026 | 23.50 | 24.10 | 22.90 | 23.77 | 23.77 | 0.46% | 3,521,133 |
| Mar 2, 2026 | 25.09 | 25.15 | 23.30 | 23.66 | 23.66 | -6.81% | 1,227,331 |
| Feb 27, 2026 | 25.65 | 26.00 | 25.13 | 25.39 | 25.39 | -0.27% | 2,403,608 |
| Feb 26, 2026 | 25.65 | 26.19 | 25.25 | 25.46 | 25.46 | -0.59% | 2,038,730 |
| Feb 25, 2026 | 24.80 | 26.22 | 24.60 | 25.61 | 25.61 | 3.89% | 2,675,469 |
| Feb 24, 2026 | 25.46 | 25.75 | 24.06 | 24.65 | 24.65 | -2.34% | 3,628,651 |
| Feb 23, 2026 | 25.20 | 25.95 | 24.53 | 25.24 | 25.24 | 0.32% | 5,599,726 |
| Feb 20, 2026 | 26.10 | 26.10 | 24.61 | 25.16 | 25.16 | -2.82% | 2,626,433 |
| Feb 19, 2026 | 26.03 | 26.32 | 25.60 | 25.89 | 25.89 | -0.54% | 2,632,101 |
| Feb 18, 2026 | 26.00 | 26.34 | 25.65 | 26.03 | 26.03 | 0.23% | 2,197,986 |
| Feb 17, 2026 | 26.39 | 26.49 | 25.61 | 25.97 | 25.97 | -0.19% | 3,665,575 |
| Feb 16, 2026 | 25.88 | 26.99 | 25.32 | 26.02 | 26.02 | 0.54% | 2,933,273 |
| Feb 13, 2026 | 26.50 | 26.90 | 25.80 | 25.88 | 25.88 | -2.60% | 2,060,992 |
| Feb 12, 2026 | 26.70 | 27.39 | 26.35 | 26.57 | 26.57 | -0.11% | 1,801,131 |
| Feb 11, 2026 | 26.71 | 26.94 | 26.35 | 26.60 | 26.60 | -0.41% | 2,259,533 |
| Feb 10, 2026 | 26.50 | 27.07 | 26.32 | 26.71 | 26.71 | 1.91% | 2,644,660 |
| Feb 9, 2026 | 27.79 | 27.79 | 25.78 | 26.21 | 26.21 | -3.71% | 3,470,572 |
| Feb 6, 2026 | 27.90 | 27.90 | 27.00 | 27.22 | 27.22 | -1.45% | 1,628,279 |
| Feb 5, 2026 | 27.21 | 27.89 | 27.20 | 27.62 | 27.62 | 1.77% | 1,881,240 |
| Feb 4, 2026 | 26.70 | 27.65 | 26.03 | 27.14 | 27.14 | 3.27% | 2,194,287 |
| Feb 3, 2026 | 26.50 | 27.50 | 26.10 | 26.28 | 26.28 | 0.54% | 1,769,671 |
| Feb 2, 2026 | 26.89 | 26.89 | 25.90 | 26.14 | 26.14 | -1.88% | 1,442,059 |
| Feb 1, 2026 | 27.14 | 27.35 | 26.35 | 26.64 | 26.64 | -1.33% | 1,299,625 |
| Jan 30, 2026 | 26.61 | 27.13 | 26.40 | 27.00 | 27.00 | 2.00% | 1,831,759 |
| Jan 29, 2026 | 26.58 | 27.65 | 25.66 | 26.47 | 26.47 | -0.90% | 3,009,410 |
| Jan 28, 2026 | 27.00 | 27.36 | 26.00 | 26.71 | 26.71 | -1.66% | 2,045,822 |
| Jan 27, 2026 | 27.30 | 27.50 | 26.37 | 27.16 | 27.16 | -0.84% | 2,953,476 |
| Jan 23, 2026 | 27.77 | 28.37 | 26.80 | 27.39 | 27.39 | -0.47% | 4,028,531 |
| Jan 22, 2026 | 26.68 | 29.20 | 26.00 | 27.52 | 27.52 | 3.26% | 3,235,131 |
| Jan 21, 2026 | 27.40 | 27.40 | 25.72 | 26.65 | 26.65 | -0.86% | 2,276,893 |
| Jan 20, 2026 | 27.05 | 27.71 | 26.75 | 26.88 | 26.88 | -1.57% | 1,873,208 |
| Jan 19, 2026 | 27.44 | 27.80 | 27.10 | 27.31 | 27.31 | -0.04% | 2,736,003 |
| Jan 16, 2026 | 26.89 | 27.75 | 26.76 | 27.32 | 27.32 | 1.60% | 3,291,331 |
| Jan 14, 2026 | 26.40 | 27.04 | 25.70 | 26.89 | 26.89 | 3.90% | 3,406,112 |
| Jan 13, 2026 | 25.80 | 26.50 | 24.70 | 25.88 | 25.88 | 4.82% | 3,614,317 |
| Jan 12, 2026 | 25.70 | 25.95 | 23.55 | 24.69 | 24.69 | -2.83% | 3,855,169 |
| Jan 9, 2026 | 25.90 | 26.10 | 25.26 | 25.41 | 25.41 | -2.19% | 1,689,268 |
| Jan 8, 2026 | 26.10 | 26.19 | 25.38 | 25.98 | 25.98 | -0.42% | 2,416,072 |
| Jan 7, 2026 | 26.30 | 26.39 | 25.98 | 26.09 | 26.09 | 0.31% | 1,260,643 |
| Jan 6, 2026 | 26.00 | 26.18 | 25.82 | 26.01 | 26.01 | 0.04% | 1,740,308 |
| Jan 5, 2026 | 26.30 | 26.30 | 25.84 | 26.00 | 26.00 | 0.12% | 1,320,628 |
| Jan 2, 2026 | 26.00 | 26.25 | 25.74 | 25.97 | 25.97 | -0.12% | 2,770,970 |
| Jan 1, 2026 | 26.00 | 26.21 | 25.86 | 26.00 | 26.00 | 0.27% | 1,425,255 |
| Dec 31, 2025 | 26.15 | 26.20 | 25.18 | 25.93 | 25.93 | -0.35% | 1,671,468 |
| Dec 30, 2025 | 25.60 | 26.18 | 25.52 | 26.02 | 26.02 | 2.56% | 2,576,722 |
| Dec 29, 2025 | 25.51 | 25.66 | 25.10 | 25.37 | 25.37 | -0.12% | 1,941,389 |
| Dec 26, 2025 | 25.54 | 25.64 | 25.16 | 25.40 | 25.40 | -0.55% | 1,651,701 |
| Dec 24, 2025 | 25.78 | 25.78 | 25.39 | 25.54 | 25.54 | 0.67% | 1,706,635 |
| Dec 23, 2025 | 25.75 | 25.75 | 25.30 | 25.37 | 25.37 | -0.20% | 2,001,559 |