Atishay Limited (BOM:538713)
India
· Delayed Price · Currency is INR 205.10
+1.40 (0.69%)
At close: Mar 6, 2026
Atishay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.30 | 212.00 | 196.00 | 205.10 | 205.10 | 0.69% | 15,365 |
| Mar 5, 2026 | 172.00 | 206.20 | 172.00 | 203.70 | 203.70 | 18.53% | 21,101 |
| Mar 4, 2026 | 166.95 | 176.00 | 152.15 | 171.85 | 171.85 | 5.53% | 68,782 |
| Mar 2, 2026 | 172.65 | 172.70 | 155.00 | 162.85 | 162.85 | -5.73% | 4,324 |
| Feb 27, 2026 | 176.00 | 178.75 | 172.00 | 172.75 | 172.75 | -3.36% | 795 |
| Feb 26, 2026 | 181.00 | 184.00 | 176.00 | 178.75 | 178.75 | -1.35% | 1,339 |
| Feb 25, 2026 | 177.00 | 183.00 | 174.00 | 181.20 | 181.20 | 2.14% | 767 |
| Feb 24, 2026 | 180.00 | 180.95 | 175.00 | 177.40 | 177.40 | -1.31% | 787 |
| Feb 23, 2026 | 176.00 | 180.00 | 176.00 | 179.75 | 179.75 | 1.32% | 1,943 |
| Feb 20, 2026 | 185.00 | 185.00 | 175.00 | 177.40 | 177.40 | -0.39% | 1,489 |
| Feb 19, 2026 | 182.00 | 188.00 | 178.00 | 178.10 | 178.10 | -2.04% | 1,230 |
| Feb 18, 2026 | 175.00 | 189.00 | 175.00 | 181.80 | 181.80 | -4.39% | 1,279 |
| Feb 17, 2026 | 185.00 | 194.00 | 184.00 | 190.15 | 190.15 | 0.08% | 1,646 |
| Feb 16, 2026 | 180.00 | 191.00 | 178.05 | 190.00 | 190.00 | 3.18% | 1,980 |
| Feb 13, 2026 | 190.00 | 190.00 | 181.50 | 184.15 | 184.15 | -5.27% | 865 |
| Feb 12, 2026 | 195.00 | 204.90 | 191.00 | 194.40 | 194.40 | -2.87% | 6,176 |
| Feb 11, 2026 | 188.00 | 202.00 | 188.00 | 200.15 | 200.15 | 4.98% | 10,061 |
| Feb 10, 2026 | 185.00 | 193.00 | 185.00 | 190.65 | 190.65 | 4.41% | 7,064 |
| Feb 9, 2026 | 176.15 | 186.10 | 176.00 | 182.60 | 182.60 | 2.33% | 4,454 |
| Feb 6, 2026 | 178.15 | 179.95 | 175.00 | 178.45 | 178.45 | 0.17% | 1,628 |
| Feb 5, 2026 | 184.00 | 187.00 | 176.05 | 178.15 | 178.15 | -3.07% | 2,819 |
| Feb 4, 2026 | 180.10 | 187.00 | 180.10 | 183.80 | 183.80 | -1.24% | 2,335 |
| Feb 3, 2026 | 184.25 | 187.80 | 177.00 | 186.10 | 186.10 | 5.35% | 5,733 |
| Feb 2, 2026 | 186.30 | 191.00 | 168.00 | 176.65 | 176.65 | -0.08% | 3,995 |
| Feb 1, 2026 | 187.00 | 187.00 | 173.15 | 176.80 | 176.80 | -5.28% | 7,287 |
| Jan 30, 2026 | 183.90 | 186.90 | 183.90 | 186.65 | 186.65 | 1.50% | 527 |
| Jan 29, 2026 | 188.05 | 188.05 | 176.00 | 183.90 | 183.90 | -2.21% | 6,315 |
| Jan 28, 2026 | 192.50 | 198.00 | 187.10 | 188.05 | 188.05 | -1.70% | 5,367 |
| Jan 27, 2026 | 193.35 | 195.00 | 186.25 | 191.30 | 191.30 | -0.62% | 4,754 |
| Jan 23, 2026 | 180.10 | 193.95 | 180.10 | 192.50 | 192.50 | -1.58% | 4,308 |
| Jan 22, 2026 | 192.00 | 197.95 | 188.30 | 195.60 | 195.60 | 6.74% | 3,157 |
| Jan 21, 2026 | 190.05 | 190.05 | 171.00 | 183.25 | 183.25 | -3.32% | 27,604 |
| Jan 20, 2026 | 205.60 | 205.60 | 188.95 | 189.55 | 189.55 | -9.70% | 34,930 |
| Jan 19, 2026 | 218.80 | 218.80 | 208.00 | 209.90 | 209.90 | -2.87% | 4,897 |
| Jan 16, 2026 | 211.00 | 219.00 | 206.10 | 216.10 | 216.10 | 2.98% | 9,297 |
| Jan 14, 2026 | 203.00 | 214.00 | 203.00 | 209.85 | 209.85 | 3.73% | 85,734 |
| Jan 13, 2026 | 192.25 | 205.00 | 192.25 | 202.30 | 202.30 | 3.61% | 5,644 |
| Jan 12, 2026 | 206.20 | 207.90 | 190.75 | 195.25 | 195.25 | -5.99% | 9,739 |
| Jan 9, 2026 | 214.95 | 214.95 | 205.25 | 207.70 | 207.70 | -1.94% | 8,412 |
| Jan 8, 2026 | 219.00 | 219.00 | 210.15 | 211.80 | 211.80 | -2.24% | 5,608 |
| Jan 7, 2026 | 206.70 | 217.20 | 206.70 | 216.65 | 216.65 | 2.19% | 7,733 |
| Jan 6, 2026 | 207.05 | 215.95 | 206.50 | 212.00 | 212.00 | 0.83% | 8,956 |
| Jan 5, 2026 | 211.05 | 218.00 | 205.50 | 210.25 | 210.25 | -2.62% | 14,266 |
| Jan 2, 2026 | 205.20 | 216.00 | 205.20 | 215.90 | 215.90 | 3.08% | 12,779 |
| Jan 1, 2026 | 205.00 | 212.00 | 200.00 | 209.45 | 209.45 | 4.39% | 18,105 |
| Dec 31, 2025 | 194.00 | 205.00 | 193.95 | 200.65 | 200.65 | 3.37% | 17,119 |
| Dec 30, 2025 | 189.00 | 198.00 | 187.50 | 194.10 | 194.10 | 2.10% | 8,256 |
| Dec 29, 2025 | 186.10 | 191.65 | 185.55 | 190.10 | 190.10 | 0.42% | 5,827 |
| Dec 26, 2025 | 189.85 | 192.90 | 187.15 | 189.30 | 189.30 | -0.45% | 5,269 |
| Dec 24, 2025 | 186.00 | 191.00 | 185.00 | 190.15 | 190.15 | 2.70% | 21,047 |
| Dec 23, 2025 | 180.00 | 186.00 | 178.05 | 185.15 | 185.15 | 4.34% | 7,149 |
| Dec 22, 2025 | 187.90 | 187.90 | 172.10 | 177.45 | 177.45 | -2.37% | 6,890 |
| Dec 19, 2025 | 187.45 | 188.00 | 177.05 | 181.75 | 181.75 | -2.07% | 8,477 |
| Dec 18, 2025 | 193.50 | 193.50 | 185.05 | 185.60 | 185.60 | -2.32% | 5,807 |
| Dec 17, 2025 | 194.00 | 195.95 | 188.60 | 190.00 | 190.00 | -1.68% | 4,433 |
| Dec 16, 2025 | 190.00 | 195.00 | 186.00 | 193.25 | 193.25 | 3.07% | 13,284 |
| Dec 15, 2025 | 183.60 | 189.00 | 182.65 | 187.50 | 187.50 | 2.12% | 10,109 |
| Dec 12, 2025 | 183.00 | 188.15 | 182.50 | 183.60 | 183.60 | -1.37% | 2,816 |
| Dec 11, 2025 | 189.85 | 191.95 | 184.25 | 186.15 | 186.15 | -1.51% | 3,009 |
| Dec 10, 2025 | 194.10 | 201.35 | 188.00 | 189.00 | 189.00 | -0.89% | 7,645 |
| Dec 9, 2025 | 186.20 | 192.00 | 176.00 | 190.70 | 190.70 | 1.38% | 8,769 |
| Dec 8, 2025 | 196.50 | 198.00 | 188.00 | 188.10 | 188.10 | -4.37% | 13,983 |
| Dec 5, 2025 | 187.00 | 205.80 | 184.30 | 196.70 | 196.70 | 5.13% | 47,754 |
| Dec 4, 2025 | 177.30 | 191.15 | 170.25 | 187.10 | 187.10 | 7.65% | 89,172 |
| Dec 3, 2025 | 175.00 | 179.45 | 172.25 | 173.80 | 173.80 | -2.11% | 4,087 |
| Dec 2, 2025 | 186.85 | 186.85 | 176.05 | 177.55 | 177.55 | -1.91% | 4,042 |
| Dec 1, 2025 | 190.00 | 190.00 | 178.00 | 181.00 | 181.00 | -3.60% | 6,158 |
| Nov 28, 2025 | 194.95 | 194.95 | 186.50 | 187.75 | 187.75 | -3.05% | 9,511 |
| Nov 27, 2025 | 186.95 | 200.00 | 186.95 | 193.65 | 193.65 | 3.42% | 31,068 |
| Nov 26, 2025 | 198.95 | 198.95 | 181.60 | 187.25 | 187.25 | 1.74% | 37,451 |
| Nov 25, 2025 | 165.15 | 184.05 | 165.15 | 184.05 | 184.05 | 9.98% | 31,876 |
| Nov 24, 2025 | 182.85 | 182.85 | 166.00 | 167.35 | 167.35 | -8.48% | 13,273 |
| Nov 21, 2025 | 182.95 | 184.20 | 181.00 | 182.85 | 182.85 | 0.99% | 7,652 |
| Nov 20, 2025 | 185.95 | 185.95 | 179.55 | 181.05 | 181.05 | -0.69% | 5,279 |
| Nov 19, 2025 | 184.40 | 188.00 | 181.00 | 182.30 | 182.30 | -2.90% | 10,174 |
| Nov 18, 2025 | 188.00 | 195.00 | 184.50 | 187.75 | 187.75 | 0.94% | 32,641 |
| Nov 17, 2025 | 178.50 | 193.00 | 178.50 | 186.00 | 186.00 | 2.20% | 28,155 |
| Nov 14, 2025 | 192.00 | 192.00 | 180.00 | 182.00 | 182.00 | -2.20% | 11,348 |
| Nov 13, 2025 | 190.05 | 190.05 | 178.50 | 186.10 | 186.10 | 7.70% | 75,185 |
| Nov 12, 2025 | 180.50 | 184.90 | 170.10 | 172.80 | 172.80 | -4.27% | 9,839 |
| Nov 11, 2025 | 187.00 | 187.00 | 180.00 | 180.50 | 180.50 | -0.80% | 10,923 |
| Nov 10, 2025 | 184.10 | 190.75 | 180.00 | 181.95 | 181.95 | -1.17% | 13,150 |
| Nov 7, 2025 | 182.05 | 190.00 | 181.25 | 184.10 | 184.10 | -3.46% | 20,452 |
| Nov 6, 2025 | 190.00 | 194.00 | 182.00 | 190.70 | 190.70 | 0.32% | 55,014 |
| Nov 4, 2025 | 197.85 | 206.00 | 189.00 | 190.10 | 190.10 | -3.97% | 33,183 |
| Nov 3, 2025 | 199.35 | 207.50 | 173.00 | 197.95 | 197.95 | 4.71% | 160,951 |
| Oct 31, 2025 | 174.70 | 189.05 | 162.20 | 189.05 | 189.05 | 19.99% | 190,455 |
| Oct 30, 2025 | 130.35 | 157.55 | 130.35 | 157.55 | 157.55 | 19.99% | 117,285 |
| Oct 29, 2025 | 134.75 | 134.95 | 130.05 | 131.30 | 131.30 | -0.45% | 15,084 |
| Oct 28, 2025 | 132.10 | 135.60 | 122.20 | 131.90 | 131.90 | -1.16% | 28,824 |
| Oct 27, 2025 | 135.00 | 136.85 | 132.20 | 133.45 | 133.45 | -0.15% | 12,051 |
| Oct 24, 2025 | 133.20 | 136.00 | 131.10 | 133.65 | 133.65 | 0.34% | 16,066 |
| Oct 23, 2025 | 139.90 | 140.60 | 133.00 | 133.20 | 133.20 | -3.02% | 16,637 |
| Oct 21, 2025 | 135.00 | 142.00 | 132.05 | 137.35 | 137.35 | 7.05% | 45,770 |
| Oct 20, 2025 | 141.00 | 141.00 | 123.00 | 128.30 | 128.30 | -5.38% | 17,668 |
| Oct 17, 2025 | 150.30 | 150.30 | 134.80 | 135.60 | 135.60 | 2.49% | 48,164 |
| Oct 16, 2025 | 131.00 | 134.50 | 130.05 | 132.30 | 132.30 | 1.65% | 9,415 |
| Oct 15, 2025 | 141.25 | 141.25 | 123.25 | 130.15 | 130.15 | -1.66% | 7,265 |
| Oct 14, 2025 | 131.05 | 136.55 | 129.40 | 132.35 | 132.35 | 1.30% | 18,272 |
| Oct 13, 2025 | 123.85 | 136.00 | 120.15 | 130.65 | 130.65 | 6.65% | 27,374 |