Atal Realtech Limited (NSE:ATALREAL)
India · Delayed Price · Currency is INR 25.14
-0.08 (-0.32%)
Apr 17, 2026, 3:30 PM IST
Atal Realtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 23.89 | 23.89 | 22.50 | 22.79 | 22.79 | -2.69% | 4,016,958 |
| Mar 11, 2026 | 23.55 | 23.90 | 23.20 | 23.42 | 23.42 | 0.47% | 3,202,425 |
| Mar 10, 2026 | 23.01 | 23.83 | 22.96 | 23.31 | 23.31 | 1.88% | 4,578,118 |
| Mar 9, 2026 | 23.49 | 23.51 | 22.02 | 22.88 | 22.88 | -2.60% | 4,906,907 |
| Mar 6, 2026 | 23.50 | 24.15 | 22.34 | 23.49 | 23.49 | 0.99% | 5,090,265 |
| 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 |