Atal Realtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	28.49	28.82	28.26	28.42	28.42	0.50%	2,405,085
May 19, 2026	28.70	28.76	27.92	28.28	28.28	0.28%	3,688,971
May 18, 2026	29.19	29.19	27.35	28.20	28.20	-1.78%	4,093,483
May 15, 2026	29.75	29.75	28.20	28.71	28.71	-1.51%	6,506,457
May 14, 2026	29.16	29.50	28.18	29.15	29.15	1.39%	5,036,167
May 13, 2026	28.50	28.87	28.05	28.75	28.75	1.66%	2,657,300
May 12, 2026	28.50	28.70	27.76	28.28	28.28	-0.98%	4,015,609
May 11, 2026	28.55	28.70	28.25	28.56	28.56	0.42%	1,505,822
May 8, 2026	28.40	28.55	28.24	28.44	28.44	-0.11%	2,032,207
May 7, 2026	28.70	28.94	28.10	28.47	28.47	0.28%	4,337,140
May 6, 2026	28.20	28.76	28.01	28.39	28.39	0.71%	3,138,009
May 5, 2026	27.30	28.50	27.30	28.19	28.19	3.56%	4,918,036
May 4, 2026	26.95	27.50	26.01	27.22	27.22	2.45%	4,672,679
Apr 30, 2026	25.90	27.09	25.67	26.57	26.57	2.86%	4,362,636
Apr 29, 2026	25.91	26.34	25.37	25.83	25.83	0.04%	2,707,632
Apr 28, 2026	25.47	26.19	25.30	25.82	25.82	1.37%	3,763,682
Apr 27, 2026	25.30	25.66	25.06	25.47	25.47	1.35%	3,962,096
Apr 24, 2026	26.20	26.43	24.70	25.13	25.13	-3.53%	4,351,331
Apr 23, 2026	25.68	26.65	25.58	26.05	26.05	1.76%	4,234,397
Apr 22, 2026	25.70	25.94	25.05	25.60	25.60	-0.35%	4,521,681
Apr 21, 2026	25.20	26.28	24.86	25.69	25.69	2.39%	6,349,675
Apr 20, 2026	25.20	25.70	24.85	25.09	25.09	-0.20%	4,887,583
Apr 17, 2026	25.25	25.85	24.95	25.14	25.14	-0.32%	4,216,812
Apr 16, 2026	25.45	26.21	24.90	25.22	25.22	0.36%	4,315,904
Apr 15, 2026	24.95	25.32	24.65	25.13	25.13	0.72%	3,872,424
Apr 13, 2026	25.20	25.31	24.66	24.95	24.95	-1.15%	3,849,033
Apr 10, 2026	25.00	25.51	24.80	25.24	25.24	1.20%	2,462,621
Apr 9, 2026	24.60	26.00	24.48	24.94	24.94	1.80%	5,356,208
Apr 8, 2026	24.80	24.90	23.56	24.50	24.50	0.86%	6,842,383
Apr 7, 2026	24.20	24.41	23.75	24.29	24.29	0.54%	5,429,518
Apr 6, 2026	24.30	24.81	23.90	24.16	24.16	-0.98%	4,254,590
Apr 2, 2026	22.61	24.98	22.40	24.40	24.40	7.63%	5,715,540
Apr 1, 2026	21.65	23.19	21.56	22.67	22.67	7.95%	4,805,802
Mar 30, 2026	21.70	21.71	20.41	21.00	21.00	-2.55%	4,668,878
Mar 27, 2026	22.81	22.90	21.02	21.55	21.55	-4.09%	5,335,897
Mar 25, 2026	22.05	22.94	22.03	22.47	22.47	2.70%	5,068,972
Mar 24, 2026	22.50	22.87	21.32	21.88	21.88	-1.35%	7,546,282
Mar 23, 2026	23.38	23.46	21.81	22.18	22.18	-5.05%	4,980,203
Mar 20, 2026	23.43	23.49	23.15	23.36	23.36	1.17%	5,927,763
Mar 19, 2026	22.74	23.24	22.71	23.09	23.09	-	3,470,635
Mar 18, 2026	22.51	23.24	22.51	23.09	23.09	2.99%	3,917,695
Mar 17, 2026	22.30	22.90	21.90	22.42	22.42	1.72%	6,136,514
Mar 16, 2026	22.16	22.50	20.88	22.04	22.04	-0.54%	3,466,661
Mar 13, 2026	22.84	23.09	21.55	22.16	22.16	-2.76%	3,996,164