Athena Global Technologies Limited (BOM:517429)
India
· Delayed Price · Currency is INR 70.20
-2.80 (-3.84%)
At close: Mar 9, 2026
BOM:517429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.46 | 74.46 | 67.05 | 70.20 | 70.20 | -3.84% | 306 |
| Mar 6, 2026 | 73.00 | 74.75 | 72.00 | 73.00 | 73.00 | 4.29% | 5,188 |
| Mar 5, 2026 | 66.20 | 71.01 | 66.20 | 70.00 | 70.00 | 6.06% | 5,279 |
| Mar 4, 2026 | 66.00 | 76.00 | 65.76 | 66.00 | 66.00 | -6.26% | 12,580 |
| Mar 2, 2026 | 74.50 | 74.50 | 70.00 | 70.41 | 70.41 | -5.49% | 1,089 |
| Feb 27, 2026 | 74.50 | 74.50 | 74.13 | 74.50 | 74.50 | -0.35% | 350 |
| Feb 26, 2026 | 77.38 | 77.38 | 74.50 | 74.76 | 74.76 | -3.41% | 6,245 |
| Feb 25, 2026 | 75.14 | 77.98 | 75.00 | 77.40 | 77.40 | 2.50% | 2,160 |
| Feb 24, 2026 | 75.75 | 77.00 | 75.01 | 75.51 | 75.51 | -2.84% | 2,556 |
| Feb 23, 2026 | 79.99 | 79.99 | 77.72 | 77.72 | 77.72 | 2.18% | 45 |
| Feb 20, 2026 | 75.73 | 77.00 | 75.73 | 76.06 | 76.06 | -0.58% | 1,652 |
| Feb 19, 2026 | 76.01 | 76.50 | 76.01 | 76.50 | 76.50 | 0.66% | 155 |
| Feb 18, 2026 | 76.51 | 78.99 | 75.00 | 76.00 | 76.00 | -1.49% | 3,529 |
| Feb 17, 2026 | 82.00 | 82.00 | 77.15 | 77.15 | 77.15 | -3.56% | 1,438 |
| Feb 16, 2026 | 80.90 | 82.00 | 77.05 | 80.00 | 80.00 | 5.06% | 2,039 |
| Feb 13, 2026 | 76.10 | 77.00 | 75.50 | 76.15 | 76.15 | -1.39% | 66 |
| Feb 12, 2026 | 74.01 | 81.00 | 74.01 | 77.22 | 77.22 | -1.99% | 3,363 |
| Feb 11, 2026 | 78.79 | 78.79 | 77.00 | 78.79 | 78.79 | 4.59% | 2,455 |
| Feb 10, 2026 | 77.98 | 77.98 | 75.00 | 75.33 | 75.33 | 0.24% | 1,064 |
| Feb 9, 2026 | 79.88 | 79.88 | 73.49 | 75.15 | 75.15 | -0.38% | 3,088 |
| Feb 6, 2026 | 77.50 | 78.90 | 75.00 | 75.44 | 75.44 | -2.67% | 2,127 |
| Feb 5, 2026 | 80.00 | 80.00 | 76.50 | 77.51 | 77.51 | -0.54% | 2,378 |
| Feb 4, 2026 | 75.05 | 79.99 | 75.05 | 77.93 | 77.93 | -1.88% | 1,041 |
| Feb 3, 2026 | 79.99 | 81.40 | 75.32 | 79.42 | 79.42 | 3.80% | 8,801 |
| Feb 2, 2026 | 77.01 | 78.70 | 76.01 | 76.51 | 76.51 | -3.58% | 3,571 |
| Feb 1, 2026 | 75.00 | 80.50 | 75.00 | 79.35 | 79.35 | 2.72% | 3,698 |
| Jan 30, 2026 | 81.99 | 81.99 | 77.25 | 77.25 | 77.25 | -4.86% | 634 |
| Jan 29, 2026 | 84.85 | 84.85 | 80.00 | 81.20 | 81.20 | 6.67% | 2,194 |
| Jan 28, 2026 | 77.40 | 81.99 | 74.12 | 76.12 | 76.12 | -1.65% | 4,282 |
| Jan 27, 2026 | 73.98 | 77.99 | 71.10 | 77.40 | 77.40 | 0.77% | 1,524 |
| Jan 23, 2026 | 81.92 | 82.00 | 73.01 | 76.81 | 76.81 | -6.24% | 4,888 |
| Jan 22, 2026 | 83.99 | 88.70 | 78.01 | 81.92 | 81.92 | 1.21% | 3,519 |
| Jan 21, 2026 | 76.38 | 82.65 | 75.80 | 80.94 | 80.94 | 6.50% | 83 |
| Jan 20, 2026 | 77.00 | 82.00 | 76.00 | 76.00 | 76.00 | -1.92% | 2,925 |
| Jan 19, 2026 | 79.00 | 79.11 | 77.00 | 77.49 | 77.49 | -3.14% | 3,939 |
| Jan 16, 2026 | 78.11 | 84.50 | 76.00 | 80.00 | 80.00 | 2.42% | 5,016 |
| Jan 14, 2026 | 78.50 | 79.90 | 73.50 | 78.11 | 78.11 | -0.50% | 2,443 |
| Jan 13, 2026 | 77.90 | 79.99 | 77.90 | 78.50 | 78.50 | 0.83% | 1,803 |
| Jan 12, 2026 | 82.60 | 82.60 | 77.80 | 77.85 | 77.85 | -3.41% | 2,278 |
| Jan 9, 2026 | 81.00 | 82.00 | 80.20 | 80.60 | 80.60 | -0.80% | 993 |
| Jan 8, 2026 | 84.06 | 86.00 | 78.50 | 81.25 | 81.25 | -5.91% | 11,611 |
| Jan 7, 2026 | 86.72 | 86.90 | 85.00 | 86.35 | 86.35 | -0.72% | 987 |
| Jan 6, 2026 | 88.00 | 88.00 | 85.10 | 86.98 | 86.98 | 2.27% | 1,763 |
| Jan 5, 2026 | 84.75 | 89.98 | 84.60 | 85.05 | 85.05 | -1.12% | 7,455 |
| Jan 2, 2026 | 89.49 | 89.93 | 86.00 | 86.01 | 86.01 | -2.04% | 3,168 |
| Jan 1, 2026 | 88.75 | 88.79 | 87.00 | 87.80 | 87.80 | 2.69% | 1,709 |
| Dec 31, 2025 | 86.01 | 89.00 | 84.60 | 85.50 | 85.50 | -0.59% | 2,715 |
| Dec 30, 2025 | 88.30 | 90.00 | 85.50 | 86.01 | 86.01 | -0.59% | 19,659 |
| Dec 29, 2025 | 86.05 | 90.50 | 86.05 | 86.52 | 86.52 | 0.51% | 5,281 |
| Dec 26, 2025 | 89.80 | 92.35 | 84.23 | 86.08 | 86.08 | -4.16% | 5,651 |
| Dec 24, 2025 | 91.00 | 91.40 | 89.06 | 89.82 | 89.82 | 0.85% | 14,825 |
| Dec 23, 2025 | 91.20 | 91.20 | 88.50 | 89.06 | 89.06 | -1.04% | 4,650 |
| Dec 22, 2025 | 85.00 | 90.50 | 85.00 | 90.00 | 90.00 | 0.01% | 6,913 |
| Dec 19, 2025 | 88.40 | 91.00 | 87.52 | 89.99 | 89.99 | 3.19% | 31,294 |
| Dec 18, 2025 | 89.86 | 89.98 | 86.00 | 87.21 | 87.21 | -1.70% | 6,121 |
| Dec 17, 2025 | 89.99 | 91.00 | 86.75 | 88.72 | 88.72 | -0.65% | 13,099 |
| Dec 16, 2025 | 85.70 | 89.55 | 85.15 | 89.30 | 89.30 | 7.42% | 8,886 |
| Dec 15, 2025 | 80.11 | 84.00 | 80.11 | 83.13 | 83.13 | -0.56% | 3,892 |
| Dec 12, 2025 | 81.90 | 84.00 | 81.90 | 83.60 | 83.60 | 1.98% | 1,278 |
| Dec 11, 2025 | 80.61 | 83.99 | 80.61 | 81.98 | 81.98 | 0.54% | 9,885 |
| Dec 10, 2025 | 81.21 | 82.58 | 81.21 | 81.54 | 81.54 | -1.26% | 324 |
| Dec 9, 2025 | 82.00 | 84.88 | 80.03 | 82.58 | 82.58 | -1.10% | 551 |
| Dec 8, 2025 | 85.05 | 85.05 | 83.00 | 83.50 | 83.50 | -1.82% | 585 |
| Dec 5, 2025 | 87.50 | 87.50 | 85.00 | 85.05 | 85.05 | -0.33% | 10,495 |
| Dec 4, 2025 | 80.50 | 86.00 | 80.50 | 85.33 | 85.33 | 3.91% | 8,417 |
| Dec 3, 2025 | 85.00 | 85.00 | 82.02 | 82.12 | 82.12 | -4.02% | 2,045 |
| Dec 2, 2025 | 80.08 | 86.89 | 80.08 | 85.56 | 85.56 | 4.33% | 109 |
| Dec 1, 2025 | 82.31 | 85.01 | 80.00 | 82.01 | 82.01 | 0.89% | 4,178 |
| Nov 28, 2025 | 80.00 | 85.98 | 80.00 | 81.29 | 81.29 | 1.20% | 520 |
| Nov 27, 2025 | 81.01 | 82.20 | 79.50 | 80.33 | 80.33 | -0.56% | 1,645 |
| Nov 26, 2025 | 83.00 | 87.29 | 80.41 | 80.78 | 80.78 | -4.84% | 1,512 |
| Nov 25, 2025 | 83.00 | 89.55 | 80.00 | 84.89 | 84.89 | 4.80% | 8,138 |
| Nov 24, 2025 | 83.09 | 84.98 | 81.00 | 81.00 | 81.00 | -2.52% | 2,237 |
| Nov 21, 2025 | 85.01 | 85.44 | 83.01 | 83.09 | 83.09 | -1.85% | 879 |
| Nov 20, 2025 | 88.70 | 88.70 | 82.90 | 84.66 | 84.66 | -2.61% | 1,397 |
| Nov 19, 2025 | 90.00 | 90.00 | 86.20 | 86.93 | 86.93 | -3.40% | 2,174 |
| Nov 18, 2025 | 88.79 | 90.00 | 84.50 | 89.99 | 89.99 | 4.63% | 6,966 |
| Nov 17, 2025 | 88.15 | 89.00 | 83.21 | 86.01 | 86.01 | 3.56% | 14,720 |
| Nov 14, 2025 | 78.00 | 85.89 | 76.05 | 83.05 | 83.05 | 6.37% | 4,847 |
| Nov 13, 2025 | 84.99 | 84.99 | 75.50 | 78.08 | 78.08 | -3.96% | 10,216 |
| Nov 12, 2025 | 81.10 | 82.50 | 79.00 | 81.30 | 81.30 | 0.25% | 2,732 |
| Nov 11, 2025 | 81.00 | 87.99 | 81.00 | 81.10 | 81.10 | 1.11% | 2,406 |
| Nov 10, 2025 | 80.15 | 82.50 | 80.15 | 80.21 | 80.21 | 0.07% | 3,350 |
| Nov 7, 2025 | 81.05 | 81.99 | 80.00 | 80.15 | 80.15 | -1.11% | 366 |
| Nov 6, 2025 | 80.19 | 82.00 | 80.19 | 81.05 | 81.05 | 0.06% | 1,157 |
| Nov 4, 2025 | 81.00 | 83.78 | 81.00 | 81.00 | 81.00 | -2.40% | 2,208 |
| Nov 3, 2025 | 82.01 | 83.00 | 81.23 | 82.99 | 82.99 | 1.12% | 695 |
| Oct 31, 2025 | 83.98 | 83.98 | 82.01 | 82.07 | 82.07 | -2.29% | 652 |
| Oct 30, 2025 | 83.00 | 84.00 | 83.00 | 83.99 | 83.99 | 1.19% | 84 |
| Oct 29, 2025 | 83.00 | 84.88 | 80.61 | 83.00 | 83.00 | -0.88% | 3,488 |
| Oct 28, 2025 | 82.64 | 84.00 | 80.20 | 83.74 | 83.74 | 4.41% | 1,331 |
| Oct 27, 2025 | 81.60 | 82.00 | 79.00 | 80.20 | 80.20 | -1.72% | 2,539 |
| Oct 24, 2025 | 80.43 | 81.98 | 78.61 | 81.60 | 81.60 | 1.45% | 406 |
| Oct 23, 2025 | 79.39 | 80.99 | 78.00 | 80.43 | 80.43 | 5.65% | 5,565 |
| Oct 21, 2025 | 78.15 | 82.00 | 76.00 | 76.13 | 76.13 | -2.58% | 1,980 |
| Oct 20, 2025 | 84.00 | 84.00 | 75.15 | 78.15 | 78.15 | 3.90% | 761 |
| Oct 17, 2025 | 77.00 | 78.70 | 74.00 | 75.22 | 75.22 | -0.32% | 8,840 |
| Oct 16, 2025 | 83.50 | 83.50 | 75.00 | 75.46 | 75.46 | -9.10% | 8,095 |
| Oct 15, 2025 | 82.48 | 83.98 | 78.00 | 83.01 | 83.01 | 0.65% | 3,164 |
| Oct 14, 2025 | 86.00 | 87.00 | 78.10 | 82.47 | 82.47 | -4.79% | 6,388 |