Atal Realtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.40	33.77	32.84	33.17	33.17	0.52%	11,848,787
Jul 30, 2026	32.50	33.25	31.68	33.00	33.00	1.66%	16,384,175
Jul 29, 2026	31.41	32.99	31.30	32.46	32.46	3.57%	9,873,525
Jul 28, 2026	31.65	31.81	31.15	31.34	31.34	-0.63%	6,780,339
Jul 27, 2026	31.69	31.70	31.13	31.54	31.54	0.32%	7,529,736
Jul 24, 2026	31.20	32.17	31.00	31.44	31.44	1.45%	9,521,105
Jul 23, 2026	30.31	32.70	30.15	30.99	30.99	2.34%	9,113,174
Jul 22, 2026	30.48	30.64	30.15	30.28	30.28	-0.43%	7,819,400
Jul 21, 2026	30.38	30.70	30.15	30.41	30.41	0.10%	8,148,284
Jul 20, 2026	30.11	30.65	29.90	30.38	30.38	0.07%	6,158,746
Jul 17, 2026	30.75	30.76	28.70	30.36	30.36	-0.91%	8,350,286
Jul 16, 2026	30.20	30.99	29.89	30.64	30.64	1.42%	9,790,501
Jul 15, 2026	29.00	30.50	28.65	30.21	30.21	4.21%	8,677,808
Jul 14, 2026	29.00	29.32	28.40	28.99	28.99	0.10%	7,907,450
Jul 13, 2026	29.31	29.50	27.85	28.96	28.96	-1.19%	5,719,605
Jul 10, 2026	28.70	30.00	27.17	29.31	29.31	2.73%	10,974,500
Jul 9, 2026	28.28	29.11	28.28	28.53	28.53	0.88%	7,043,187
Jul 8, 2026	28.60	29.32	27.61	28.28	28.28	-1.15%	11,539,955
Jul 7, 2026	28.30	29.00	28.12	28.61	28.61	1.53%	2,872,802
Jul 6, 2026	28.20	28.34	27.88	28.18	28.18	0.43%	3,494,864
Jul 3, 2026	28.30	28.67	27.80	28.06	28.06	-0.18%	5,135,706
Jul 2, 2026	28.48	28.85	27.88	28.11	28.11	-0.85%	10,252,874
Jul 1, 2026	28.25	28.55	27.75	28.35	28.35	0.57%	8,208,609
Jun 30, 2026	28.49	28.70	27.69	28.19	28.19	-0.56%	8,397,572
Jun 29, 2026	31.32	31.82	27.79	28.35	28.35	-8.73%	6,474,161
Jun 25, 2026	30.35	31.32	30.25	31.06	31.06	2.64%	6,932,683
Jun 24, 2026	30.37	30.65	30.04	30.26	30.26	0.40%	9,198,649
Jun 23, 2026	30.40	30.60	29.60	30.14	30.14	-0.69%	5,138,046
Jun 22, 2026	30.65	30.73	30.20	30.35	30.35	-1.20%	3,122,151
Jun 19, 2026	30.37	30.91	30.14	30.72	30.72	1.76%	3,921,194
Jun 18, 2026	31.35	31.48	29.60	30.19	30.19	-3.39%	9,590,499
Jun 17, 2026	31.40	32.00	30.90	31.25	31.25	0.06%	8,164,358
Jun 16, 2026	30.60	31.70	30.50	31.23	31.23	2.49%	5,438,223
Jun 15, 2026	30.00	30.70	29.96	30.47	30.47	3.43%	10,723,130
Jun 12, 2026	28.93	29.75	28.09	29.46	29.46	2.33%	6,724,283
Jun 11, 2026	29.99	31.44	27.50	28.79	28.79	-2.90%	12,861,170
Jun 10, 2026	25.47	29.66	25.47	29.65	29.65	19.94%	25,928,984
Jun 9, 2026	28.34	29.09	22.93	24.72	24.72	-12.28%	13,281,071
Jun 8, 2026	30.55	30.70	27.60	28.18	28.18	-7.39%	6,715,579
Jun 5, 2026	30.77	31.18	29.30	30.43	30.43	-0.13%	11,710,560
Jun 4, 2026	29.65	30.76	29.65	30.47	30.47	3.11%	8,652,857
Jun 3, 2026	29.44	29.75	29.22	29.55	29.55	1.86%	5,529,019
Jun 2, 2026	29.25	29.36	28.85	29.01	29.01	-0.14%	4,996,575
Jun 1, 2026	29.30	29.65	28.61	29.05	29.05	-0.14%	6,595,995
May 29, 2026	30.00	30.33	28.68	29.09	29.09	-2.77%	4,887,159
May 27, 2026	30.00	30.40	29.70	29.92	29.92	-0.20%	3,665,961
May 26, 2026	30.00	31.85	29.81	29.98	29.98	-0.03%	11,202,270
May 25, 2026	29.71	30.10	29.21	29.99	29.99	1.66%	6,392,905
May 22, 2026	28.33	29.77	28.00	29.50	29.50	5.17%	5,554,323
May 21, 2026	28.79	28.90	27.90	28.05	28.05	-1.30%	2,286,281