Athena Global Technologies Limited (BOM:517429)
India
· Delayed Price · Currency is INR 72.59
+0.03 (0.04%)
At close: Apr 28, 2026
BOM:517429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 72.50 | 73.00 | 71.41 | 72.03 | 72.03 | -0.77% | 443 |
| Apr 28, 2026 | 75.99 | 75.99 | 72.55 | 72.59 | 72.59 | 0.04% | 220 |
| Apr 27, 2026 | 76.90 | 76.90 | 72.52 | 72.56 | 72.56 | -5.74% | 716 |
| Apr 24, 2026 | 75.00 | 76.98 | 75.00 | 76.98 | 76.98 | -0.01% | 1,606 |
| Apr 23, 2026 | 75.01 | 76.99 | 73.62 | 76.99 | 76.99 | -0.47% | 3,761 |
| Apr 22, 2026 | 76.90 | 77.62 | 72.52 | 77.35 | 77.35 | 0.59% | 10,847 |
| Apr 21, 2026 | 70.00 | 76.90 | 70.00 | 76.90 | 76.90 | 2.42% | 2,502 |
| Apr 20, 2026 | 74.59 | 76.97 | 74.58 | 75.08 | 75.08 | 2.33% | 3,173 |
| Apr 17, 2026 | 68.78 | 74.59 | 65.30 | 73.37 | 73.37 | 12.31% | 11,716 |
| Apr 16, 2026 | 63.17 | 68.88 | 63.17 | 65.33 | 65.33 | 0.51% | 552 |
| Apr 15, 2026 | 64.90 | 65.00 | 64.87 | 65.00 | 65.00 | 0.20% | 1,606 |
| Apr 13, 2026 | 67.68 | 67.85 | 63.12 | 64.87 | 64.87 | -0.20% | 1,187 |
| Apr 10, 2026 | 66.20 | 68.78 | 64.88 | 65.00 | 65.00 | 0.18% | 2,654 |
| Apr 9, 2026 | 62.00 | 66.20 | 62.00 | 64.88 | 64.88 | -0.18% | 755 |
| Apr 8, 2026 | 65.02 | 66.17 | 64.94 | 65.00 | 65.00 | 0.15% | 553 |
| Apr 7, 2026 | 63.50 | 64.90 | 63.00 | 64.90 | 64.90 | 2.20% | 10,506 |
| Apr 6, 2026 | 63.01 | 63.50 | 62.50 | 63.50 | 63.50 | 0.78% | 3,135 |
| Apr 2, 2026 | 69.00 | 69.00 | 62.03 | 63.01 | 63.01 | -1.19% | 5,401 |
| Apr 1, 2026 | 64.90 | 64.90 | 63.00 | 63.77 | 63.77 | 9.95% | 4,308 |
| Mar 30, 2026 | 57.10 | 59.48 | 57.10 | 58.00 | 58.00 | -3.30% | 9,824 |
| Mar 27, 2026 | 63.46 | 63.46 | 59.01 | 59.98 | 59.98 | -5.48% | 3,349 |
| Mar 25, 2026 | 63.40 | 65.00 | 63.00 | 63.46 | 63.46 | 0.11% | 3,459 |
| Mar 24, 2026 | 60.51 | 63.90 | 60.00 | 63.39 | 63.39 | 4.33% | 2,418 |
| Mar 23, 2026 | 66.25 | 66.25 | 59.51 | 60.76 | 60.76 | -8.29% | 5,752 |
| Mar 20, 2026 | 67.88 | 67.88 | 66.25 | 66.25 | 66.25 | 3.19% | 261 |
| Mar 19, 2026 | 65.24 | 68.00 | 63.50 | 64.20 | 64.20 | -1.85% | 3,104 |
| Mar 18, 2026 | 69.00 | 69.00 | 65.37 | 65.41 | 65.41 | -4.29% | 510 |
| Mar 17, 2026 | 66.65 | 68.34 | 65.00 | 68.34 | 68.34 | 2.54% | 847 |
| Mar 16, 2026 | 68.30 | 68.30 | 65.10 | 66.65 | 66.65 | -2.70% | 767 |
| Mar 13, 2026 | 69.90 | 69.90 | 66.52 | 68.50 | 68.50 | -2.14% | 355 |
| Mar 12, 2026 | 70.70 | 70.70 | 70.00 | 70.00 | 70.00 | - | 11 |
| Mar 11, 2026 | 67.55 | 70.00 | 67.55 | 70.00 | 70.00 | - | 272 |
| Mar 10, 2026 | 70.20 | 70.20 | 70.00 | 70.00 | 70.00 | -0.28% | 1,160 |
| 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 |