Ecofinity Atomix Limited (BOM:539455)
India
· Delayed Price · Currency is INR 52.46
-0.24 (-0.46%)
At close: Apr 28, 2026
Ecofinity Atomix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.50 | 52.99 | 52.00 | 52.31 | 52.31 | -0.29% | 16,901 |
| Apr 28, 2026 | 52.00 | 53.00 | 50.75 | 52.46 | 52.46 | -0.46% | 3,538 |
| Apr 27, 2026 | 53.53 | 54.00 | 50.25 | 52.70 | 52.70 | 0.42% | 2,575 |
| Apr 24, 2026 | 50.20 | 52.55 | 50.20 | 52.48 | 52.48 | 1.29% | 8,622 |
| Apr 23, 2026 | 51.75 | 52.00 | 50.00 | 51.81 | 51.81 | 0.15% | 6,225 |
| Apr 22, 2026 | 52.00 | 52.00 | 50.00 | 51.73 | 51.73 | 2.31% | 11,488 |
| Apr 21, 2026 | 51.99 | 51.99 | 49.00 | 50.56 | 50.56 | 1.83% | 6,141 |
| Apr 20, 2026 | 50.00 | 50.00 | 44.00 | 49.65 | 49.65 | 4.59% | 15,457 |
| Apr 17, 2026 | 50.10 | 50.10 | 45.50 | 47.47 | 47.47 | 4.98% | 16,391 |
| Apr 16, 2026 | 49.00 | 49.00 | 44.00 | 45.22 | 45.22 | -0.33% | 10,393 |
| Apr 15, 2026 | 49.85 | 49.85 | 42.99 | 45.37 | 45.37 | -1.58% | 64,053 |
| Apr 13, 2026 | 54.39 | 54.39 | 45.00 | 46.10 | 46.10 | -14.63% | 139,107 |
| Apr 10, 2026 | 50.03 | 55.80 | 50.03 | 54.00 | 54.00 | 1.03% | 18,559 |
| Apr 9, 2026 | 51.20 | 55.00 | 51.20 | 53.45 | 53.45 | 1.81% | 28,725 |
| Apr 8, 2026 | 53.68 | 53.68 | 50.50 | 52.50 | 52.50 | 0.96% | 43,462 |
| Apr 7, 2026 | 52.32 | 53.80 | 50.07 | 52.00 | 52.00 | -0.61% | 730 |
| Apr 6, 2026 | 54.85 | 54.85 | 50.66 | 52.32 | 52.32 | -1.04% | 4,946 |
| Apr 2, 2026 | 52.95 | 52.95 | 51.90 | 52.87 | 52.87 | 2.68% | 6,723 |
| Apr 1, 2026 | 50.45 | 54.90 | 49.21 | 51.49 | 51.49 | -1.83% | 3,737 |
| Mar 30, 2026 | 55.85 | 55.99 | 52.40 | 52.45 | 52.45 | 0.42% | 914 |
| Mar 27, 2026 | 54.50 | 54.50 | 48.00 | 52.23 | 52.23 | 2.41% | 2,538 |
| Mar 25, 2026 | 49.05 | 55.00 | 49.05 | 51.00 | 51.00 | -2.39% | 3,707 |
| Mar 24, 2026 | 58.50 | 58.50 | 52.00 | 52.25 | 52.25 | -2.56% | 3,824 |
| Mar 23, 2026 | 55.45 | 55.45 | 52.95 | 53.62 | 53.62 | -4.25% | 19,482 |
| Mar 20, 2026 | 52.02 | 56.20 | 52.02 | 56.00 | 56.00 | 6.95% | 10,996 |
| Mar 19, 2026 | 52.49 | 53.99 | 49.16 | 52.36 | 52.36 | -6.48% | 59,279 |
| Mar 18, 2026 | 55.52 | 57.00 | 53.25 | 55.99 | 55.99 | 0.85% | 63,063 |
| Mar 17, 2026 | 58.19 | 58.20 | 53.05 | 55.52 | 55.52 | 0.95% | 25,195 |
| Mar 16, 2026 | 54.00 | 57.00 | 52.20 | 55.00 | 55.00 | 0.97% | 14,468 |
| Mar 13, 2026 | 58.58 | 58.58 | 51.80 | 54.47 | 54.47 | -0.82% | 37,213 |
| Mar 12, 2026 | 55.95 | 55.95 | 52.01 | 54.92 | 54.92 | 2.64% | 22,150 |
| Mar 11, 2026 | 55.84 | 55.90 | 52.00 | 53.51 | 53.51 | -0.02% | 51,793 |
| Mar 10, 2026 | 54.00 | 54.00 | 51.15 | 53.52 | 53.52 | 2.63% | 48,606 |
| Mar 9, 2026 | 50.50 | 57.50 | 50.50 | 52.15 | 52.15 | -1.36% | 48,877 |
| Mar 6, 2026 | 53.50 | 53.50 | 51.00 | 52.87 | 52.87 | 1.36% | 41,017 |
| Mar 5, 2026 | 53.00 | 53.00 | 49.01 | 52.16 | 52.16 | 4.01% | 23,227 |
| Mar 4, 2026 | 49.27 | 52.50 | 43.27 | 50.15 | 50.15 | 1.79% | 33,827 |
| Mar 2, 2026 | 52.00 | 53.39 | 48.06 | 49.27 | 49.27 | -7.18% | 61,923 |
| Feb 27, 2026 | 60.00 | 60.00 | 50.25 | 53.08 | 53.08 | -6.29% | 82,689 |
| Feb 26, 2026 | 59.69 | 59.69 | 55.50 | 56.64 | 56.64 | -2.36% | 30,047 |
| Feb 25, 2026 | 60.00 | 60.75 | 56.00 | 58.01 | 58.01 | -1.61% | 31,065 |
| Feb 24, 2026 | 60.00 | 60.00 | 57.00 | 58.96 | 58.96 | 0.41% | 80,086 |
| Feb 23, 2026 | 59.05 | 60.00 | 56.50 | 58.72 | 58.72 | 0.60% | 47,356 |
| Feb 20, 2026 | 60.32 | 60.32 | 57.66 | 58.37 | 58.37 | -1.03% | 6,756 |
| Feb 19, 2026 | 60.60 | 60.60 | 57.00 | 58.98 | 58.98 | -0.12% | 28,274 |
| Feb 18, 2026 | 56.33 | 61.40 | 56.30 | 59.05 | 59.05 | 1.93% | 31,267 |
| Feb 17, 2026 | 62.00 | 62.00 | 56.55 | 57.93 | 57.93 | 0.19% | 39,385 |
| Feb 16, 2026 | 56.90 | 59.95 | 56.50 | 57.82 | 57.82 | -0.79% | 23,357 |
| Feb 13, 2026 | 63.33 | 63.33 | 54.75 | 58.28 | 58.28 | 2.26% | 13,872 |
| Feb 12, 2026 | 56.80 | 58.00 | 54.19 | 56.99 | 56.99 | 0.41% | 8,598 |
| Feb 11, 2026 | 59.94 | 59.94 | 53.00 | 56.76 | 56.76 | 5.36% | 13,842 |
| Feb 10, 2026 | 53.25 | 54.00 | 51.51 | 53.87 | 53.87 | 0.96% | 24,992 |
| Feb 9, 2026 | 53.00 | 54.86 | 51.06 | 53.36 | 53.36 | 2.14% | 32,546 |
| Feb 6, 2026 | 55.00 | 55.00 | 51.00 | 52.24 | 52.24 | 3.00% | 18,120 |
| Feb 5, 2026 | 52.90 | 52.90 | 48.90 | 50.72 | 50.72 | 0.06% | 36,290 |
| Feb 4, 2026 | 49.58 | 52.94 | 49.50 | 50.69 | 50.69 | -0.33% | 7,376 |
| Feb 3, 2026 | 51.90 | 51.90 | 49.50 | 50.86 | 50.86 | 3.99% | 32,542 |
| Feb 2, 2026 | 46.50 | 49.98 | 46.50 | 48.91 | 48.91 | 0.45% | 25,095 |
| Feb 1, 2026 | 51.80 | 51.80 | 46.72 | 48.69 | 48.69 | 1.02% | 14,620 |
| Jan 30, 2026 | 49.40 | 49.40 | 46.90 | 48.20 | 48.20 | 1.62% | 22,391 |
| Jan 29, 2026 | 47.48 | 47.88 | 46.03 | 47.43 | 47.43 | 0.32% | 11,664 |
| Jan 28, 2026 | 47.00 | 47.99 | 45.25 | 47.28 | 47.28 | 0.28% | 25,222 |
| Jan 27, 2026 | 48.88 | 48.88 | 45.99 | 47.15 | 47.15 | 0.43% | 20,886 |
| Jan 23, 2026 | 43.18 | 48.00 | 43.18 | 46.95 | 46.95 | 1.40% | 26,787 |
| Jan 22, 2026 | 46.90 | 46.90 | 44.10 | 46.30 | 46.30 | 3.74% | 29,975 |
| Jan 21, 2026 | 45.97 | 45.97 | 44.26 | 44.63 | 44.63 | -3.40% | 23,569 |
| Jan 20, 2026 | 45.07 | 46.90 | 45.01 | 46.20 | 46.20 | -1.49% | 11,340 |
| Jan 19, 2026 | 43.40 | 47.99 | 43.40 | 46.90 | 46.90 | 3.90% | 20,370 |
| Jan 16, 2026 | 45.44 | 45.44 | 43.50 | 45.14 | 45.14 | 0.51% | 5,287 |
| Jan 14, 2026 | 44.40 | 45.49 | 44.39 | 44.91 | 44.91 | 1.15% | 5,348 |
| Jan 13, 2026 | 41.50 | 46.78 | 41.50 | 44.40 | 44.40 | 0.82% | 21,136 |
| Jan 12, 2026 | 44.59 | 45.49 | 41.00 | 44.04 | 44.04 | -1.43% | 25,025 |
| Jan 9, 2026 | 48.33 | 48.33 | 43.50 | 44.68 | 44.68 | -2.81% | 24,689 |
| Jan 8, 2026 | 45.02 | 47.00 | 44.35 | 45.97 | 45.97 | -2.00% | 31,434 |
| Jan 7, 2026 | 46.98 | 47.70 | 45.67 | 46.91 | 46.91 | -0.11% | 23,620 |
| Jan 6, 2026 | 47.47 | 47.47 | 44.83 | 46.96 | 46.96 | 4.31% | 15,602 |
| Jan 5, 2026 | 46.00 | 46.00 | 43.00 | 45.02 | 45.02 | 2.83% | 56,029 |
| Jan 2, 2026 | 45.40 | 45.40 | 42.50 | 43.78 | 43.78 | 1.84% | 73,425 |
| Jan 1, 2026 | 41.91 | 43.50 | 41.50 | 42.99 | 42.99 | 0.66% | 36,190 |
| Dec 31, 2025 | 42.00 | 42.98 | 41.65 | 42.71 | 42.71 | 0.71% | 31,785 |
| Dec 30, 2025 | 42.70 | 42.90 | 41.20 | 42.41 | 42.41 | 3.16% | 14,846 |
| Dec 29, 2025 | 40.00 | 42.90 | 40.00 | 41.11 | 41.11 | 4.45% | 18,631 |
| Dec 26, 2025 | 40.38 | 40.38 | 36.25 | 39.36 | 39.36 | 0.85% | 18,443 |
| Dec 24, 2025 | 39.98 | 39.99 | 38.99 | 39.03 | 39.03 | 2.09% | 1,389 |
| Dec 23, 2025 | 39.99 | 39.99 | 37.00 | 38.23 | 38.23 | -1.97% | 4,756 |
| Dec 22, 2025 | 43.58 | 43.58 | 39.00 | 39.00 | 39.00 | -2.65% | 2,216 |
| Dec 19, 2025 | 41.48 | 41.48 | 37.63 | 40.06 | 40.06 | -2.13% | 17,711 |
| Dec 18, 2025 | 43.00 | 43.00 | 39.63 | 40.93 | 40.93 | 1.29% | 2,476 |
| Dec 17, 2025 | 39.97 | 41.49 | 39.00 | 40.41 | 40.41 | 1.92% | 3,618 |
| Dec 16, 2025 | 39.98 | 40.86 | 37.50 | 39.65 | 39.65 | 4.07% | 8,180 |
| Dec 15, 2025 | 40.01 | 44.00 | 37.22 | 38.10 | 38.10 | -6.18% | 4,991 |
| Dec 12, 2025 | 42.79 | 42.79 | 38.31 | 40.61 | 40.61 | -3.56% | 31,643 |
| Dec 11, 2025 | 43.96 | 43.96 | 39.51 | 42.11 | 42.11 | 3.49% | 29,584 |
| Dec 10, 2025 | 43.69 | 45.62 | 40.61 | 40.69 | 40.69 | -5.28% | 8,235 |
| Dec 9, 2025 | 42.80 | 43.30 | 41.10 | 42.96 | 42.96 | 1.87% | 30,471 |
| Dec 8, 2025 | 39.76 | 43.33 | 39.76 | 42.17 | 42.17 | 6.52% | 62,456 |
| Dec 5, 2025 | 41.60 | 41.60 | 36.55 | 39.59 | 39.59 | 4.68% | 11,671 |
| Dec 4, 2025 | 34.51 | 37.83 | 34.51 | 37.82 | 37.82 | 4.97% | 12,413 |
| Dec 3, 2025 | 35.22 | 37.00 | 35.22 | 36.03 | 36.03 | -1.53% | 3,226 |
| Dec 2, 2025 | 35.29 | 36.92 | 35.00 | 36.59 | 36.59 | 3.68% | 8,897 |