Atal Realtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	15.27	15.27	15.27	15.27	15.27	-9.96%	504,050
Sep 9, 2026	16.96	16.96	16.96	16.96	16.96	-20.00%	701,191
Sep 8, 2026	26.01	26.07	21.20	21.20	21.20	-20.00%	10,577,296
Sep 7, 2026	26.60	26.90	26.49	26.50	26.50	1.07%	28,399,351
Sep 4, 2026	26.09	26.40	26.04	26.22	26.22	1.24%	13,883,610
Sep 3, 2026	26.13	26.45	25.75	25.90	25.90	1.45%	9,781,101
Sep 2, 2026	25.01	26.84	25.01	25.53	25.53	-4.20%	33,201,247
Sep 1, 2026	33.01	33.47	26.65	26.65	26.65	-19.99%	18,612,147
Aug 31, 2026	35.10	35.36	31.70	33.31	33.31	-6.20%	18,802,850
Aug 28, 2026	35.35	36.00	34.71	35.51	35.51	1.08%	13,592,636
Aug 27, 2026	34.60	36.14	34.60	35.13	35.13	1.53%	16,250,514
Aug 26, 2026	35.17	35.40	33.85	34.60	34.60	1.59%	7,971,582
Aug 25, 2026	33.55	34.85	33.45	34.06	34.06	1.19%	8,739,787
Aug 24, 2026	33.48	33.85	32.71	33.66	33.66	0.54%	13,015,069
Aug 21, 2026	33.60	34.15	33.03	33.48	33.48	0.09%	13,830,330
Aug 20, 2026	33.38	33.72	32.86	33.45	33.45	0.81%	4,701,647
Aug 19, 2026	33.99	34.28	32.93	33.18	33.18	-2.21%	16,506,363
Aug 18, 2026	36.10	36.33	31.42	33.93	33.93	-5.36%	20,814,653
Aug 17, 2026	36.40	36.40	35.75	35.85	35.85	-0.77%	5,265,984
Aug 14, 2026	36.19	36.70	35.80	36.13	36.13	0.42%	13,879,589
Aug 13, 2026	35.59	36.24	35.21	35.98	35.98	1.81%	10,148,860
Aug 12, 2026	35.09	35.82	34.90	35.34	35.34	0.91%	13,344,621
Aug 11, 2026	34.79	35.35	34.37	35.02	35.02	1.30%	12,328,031
Aug 10, 2026	35.48	35.88	34.50	34.57	34.57	-2.07%	14,749,617
Aug 7, 2026	34.72	35.50	34.72	35.30	35.30	1.91%	9,805,828
Aug 6, 2026	34.67	34.89	34.29	34.64	34.64	0.23%	10,925,150
Aug 5, 2026	34.20	34.75	34.00	34.56	34.56	1.74%	8,704,071
Aug 4, 2026	33.54	34.37	33.46	33.97	33.97	1.28%	10,946,730
Aug 3, 2026	33.25	33.90	33.25	33.54	33.54	1.12%	8,515,476
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