Atishay Limited (ATISHAY.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 72.04 | 72.04 | 70.00 | 70.00 | 70.00 | 25,810 |
| May 02, 2024 | 70.63 | 70.63 | 70.50 | 70.63 | 70.63 | 16,609 |
| Apr 30, 2024 | 71.00 | 71.00 | 68.55 | 69.25 | 69.25 | 6,935 |
| Apr 29, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 7,102 |
| Apr 26, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 8,873 |
| Apr 25, 2024 | 67.00 | 67.00 | 66.20 | 67.00 | 67.00 | 4,648 |
| Apr 24, 2024 | 67.00 | 67.00 | 66.05 | 67.00 | 67.00 | 1,116 |
| Apr 23, 2024 | 68.00 | 68.00 | 67.04 | 67.04 | 67.04 | 1,928 |
| Apr 22, 2024 | 69.37 | 69.37 | 68.00 | 68.00 | 68.00 | 4,221 |
| Apr 19, 2024 | 69.37 | 69.37 | 67.99 | 69.37 | 69.37 | 1,787 |
| Apr 18, 2024 | 70.00 | 70.00 | 69.37 | 69.37 | 69.37 | 5,488 |
| Apr 16, 2024 | 69.40 | 70.78 | 69.40 | 70.78 | 70.78 | 3,213 |
| Apr 15, 2024 | 69.25 | 70.60 | 69.25 | 69.40 | 69.40 | 3,604 |
| Apr 12, 2024 | 70.00 | 70.68 | 69.50 | 70.65 | 70.65 | 7,563 |
| Apr 10, 2024 | 66.61 | 69.30 | 66.60 | 69.30 | 69.30 | 5,115 |
| Apr 09, 2024 | 68.87 | 68.87 | 67.95 | 67.95 | 67.95 | 2,149 |
| Apr 08, 2024 | 67.52 | 67.52 | 65.05 | 67.52 | 67.52 | 6,465 |
| Apr 05, 2024 | 68.90 | 68.90 | 66.20 | 66.20 | 66.20 | 10,280 |
| Apr 04, 2024 | 68.83 | 68.83 | 67.55 | 67.55 | 67.55 | 1,501 |
| Apr 03, 2024 | 68.84 | 69.05 | 68.83 | 68.83 | 68.83 | 18,824 |
| Apr 02, 2024 | 72.99 | 72.99 | 70.23 | 70.23 | 70.23 | 5,507 |
| Apr 01, 2024 | 75.00 | 75.00 | 69.16 | 71.66 | 71.66 | 14,366 |
| Mar 28, 2024 | 73.70 | 73.70 | 70.00 | 72.79 | 72.79 | 14,534 |
| Mar 27, 2024 | 71.25 | 71.55 | 69.37 | 70.50 | 70.50 | 10,417 |
| Mar 26, 2024 | 66.50 | 68.15 | 63.00 | 68.15 | 68.15 | 14,051 |
| Mar 22, 2024 | 60.15 | 66.05 | 60.15 | 64.91 | 64.91 | 16,243 |
| Mar 21, 2024 | 59.10 | 64.29 | 59.10 | 62.91 | 62.91 | 5,052 |
| Mar 20, 2024 | 64.35 | 64.35 | 60.00 | 62.09 | 62.09 | 4,588 |
| Mar 19, 2024 | 64.60 | 64.60 | 61.00 | 61.45 | 61.45 | 26,721 |
| Mar 18, 2024 | 64.00 | 65.00 | 61.75 | 63.50 | 63.50 | 9,551 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 63.86 | 67.50 | 63.00 | 64.26 | 64.26 | 12,601 |
| Mar 13, 2024 | 69.42 | 69.42 | 62.84 | 65.16 | 65.16 | 11,937 |
| Mar 12, 2024 | 69.85 | 69.85 | 66.12 | 66.14 | 66.14 | 13,908 |
| Mar 11, 2024 | 68.50 | 70.75 | 68.50 | 69.60 | 69.60 | 7,877 |
| Mar 07, 2024 | 69.00 | 73.00 | 67.01 | 69.85 | 69.85 | 7,221 |
| Mar 06, 2024 | 73.55 | 73.55 | 69.91 | 69.92 | 69.92 | 14,393 |
| Mar 05, 2024 | 72.80 | 75.54 | 72.80 | 73.57 | 73.57 | 3,614 |
| Mar 04, 2024 | 72.00 | 75.99 | 72.00 | 74.23 | 74.23 | 13,939 |
| Mar 01, 2024 | 73.95 | 75.00 | 71.13 | 73.28 | 73.28 | 15,533 |
| Feb 29, 2024 | 76.70 | 76.70 | 70.74 | 73.38 | 73.38 | 48,532 |
| Feb 28, 2024 | 76.00 | 77.95 | 72.49 | 74.46 | 74.46 | 32,191 |
| Feb 27, 2024 | 79.00 | 79.00 | 76.00 | 76.30 | 76.30 | 14,667 |
| Feb 26, 2024 | 80.98 | 80.98 | 74.56 | 76.14 | 76.14 | 13,252 |
| Feb 23, 2024 | 83.84 | 83.84 | 76.84 | 77.53 | 77.53 | 30,153 |
| Feb 22, 2024 | 80.20 | 83.90 | 79.94 | 80.88 | 80.88 | 32,745 |
| Feb 21, 2024 | 88.70 | 88.70 | 84.14 | 84.14 | 84.14 | 13,932 |
| Feb 20, 2024 | 89.90 | 89.90 | 83.21 | 88.56 | 88.56 | 15,614 |
| Feb 19, 2024 | 85.60 | 87.90 | 85.50 | 87.58 | 87.58 | 34,811 |
| Feb 16, 2024 | 85.00 | 88.00 | 81.40 | 84.89 | 84.89 | 29,859 |
| Feb 15, 2024 | 82.50 | 84.06 | 80.00 | 84.06 | 84.06 | 72,936 |
| Feb 14, 2024 | 77.41 | 80.69 | 75.50 | 80.06 | 80.06 | 24,827 |
| Feb 13, 2024 | 75.25 | 80.62 | 75.00 | 79.11 | 79.11 | 40,602 |
| Feb 12, 2024 | 83.95 | 83.95 | 76.73 | 76.79 | 76.79 | 61,248 |
| Feb 09, 2024 | 80.70 | 80.76 | 73.10 | 80.76 | 80.76 | 89,730 |
| Feb 08, 2024 | 74.70 | 76.92 | 70.00 | 76.92 | 76.92 | 101,260 |
| Feb 07, 2024 | 75.45 | 75.45 | 72.51 | 73.26 | 73.26 | 99,033 |
| Feb 06, 2024 | 66.01 | 71.94 | 65.12 | 71.86 | 71.86 | 250,504 |
| Feb 05, 2024 | 75.72 | 75.72 | 68.52 | 68.52 | 68.52 | 344,415 |
| Feb 02, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 32,892 |
| Feb 01, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 34,921 |
| Jan 31, 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 16,032 |
| Jan 30, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 38,563 |
| Jan 29, 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 18,048 |
| Jan 25, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 4,028 |
| Jan 24, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 5,561 |
| Jan 23, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 18,028 |
| Jan 19, 2024 | 49.50 | 50.46 | 46.21 | 49.71 | 49.71 | 30,466 |
| Jan 18, 2024 | 46.00 | 49.44 | 45.76 | 48.06 | 48.06 | 28,787 |
| Jan 17, 2024 | 47.81 | 47.81 | 45.01 | 47.09 | 47.09 | 4,813 |
| Jan 16, 2024 | 47.20 | 48.90 | 46.15 | 46.87 | 46.87 | 3,126 |
| Jan 15, 2024 | 48.00 | 49.90 | 46.10 | 46.99 | 46.99 | 9,292 |
| Jan 12, 2024 | 48.86 | 50.00 | 47.62 | 47.63 | 47.63 | 13,376 |
| Jan 11, 2024 | 47.40 | 48.86 | 46.63 | 47.62 | 47.62 | 65,672 |
| Jan 10, 2024 | 45.23 | 46.62 | 43.11 | 46.54 | 46.54 | 44,135 |
| Jan 09, 2024 | 44.30 | 44.40 | 42.51 | 44.40 | 44.40 | 13,975 |
| Jan 08, 2024 | 44.91 | 45.50 | 42.17 | 42.29 | 42.29 | 6,292 |
| Jan 05, 2024 | 46.00 | 47.40 | 44.00 | 44.03 | 44.03 | 30,756 |
| Jan 04, 2024 | 43.60 | 45.83 | 43.01 | 45.36 | 45.36 | 24,293 |
| Jan 03, 2024 | 41.72 | 43.75 | 41.72 | 43.65 | 43.65 | 13,563 |
| Jan 02, 2024 | 44.00 | 44.00 | 41.55 | 41.67 | 41.67 | 2,569 |
| Jan 01, 2024 | 42.97 | 43.40 | 41.50 | 43.07 | 43.07 | 10,128 |
| Dec 29, 2023 | 42.99 | 42.99 | 40.65 | 41.64 | 41.64 | 2,589 |
| Dec 28, 2023 | 41.51 | 43.00 | 41.50 | 41.50 | 41.50 | 10,462 |
| Dec 27, 2023 | 42.00 | 43.05 | 41.55 | 42.28 | 42.28 | 16,300 |
| Dec 26, 2023 | 42.00 | 42.50 | 42.00 | 42.16 | 42.16 | 12,581 |
| Dec 22, 2023 | 41.05 | 42.00 | 41.01 | 41.23 | 41.23 | 6,445 |
| Dec 21, 2023 | 40.00 | 42.09 | 39.00 | 42.00 | 42.00 | 15,596 |
| Dec 20, 2023 | 42.00 | 42.00 | 40.06 | 40.09 | 40.09 | 15,068 |
| Dec 19, 2023 | 42.00 | 42.00 | 40.01 | 42.00 | 42.00 | 12,594 |
| Dec 18, 2023 | 41.75 | 42.80 | 41.50 | 41.90 | 41.90 | 5,151 |
| Dec 15, 2023 | 42.00 | 42.25 | 40.95 | 41.75 | 41.75 | 12,257 |
| Dec 14, 2023 | 42.00 | 42.50 | 39.87 | 40.86 | 40.86 | 21,608 |
| Dec 13, 2023 | 41.71 | 44.40 | 41.71 | 41.95 | 41.95 | 10,185 |
| Dec 12, 2023 | 43.28 | 43.84 | 41.60 | 43.78 | 43.78 | 13,993 |
| Dec 11, 2023 | 42.00 | 42.25 | 41.60 | 41.76 | 41.76 | 5,078 |
| Dec 08, 2023 | 43.00 | 43.00 | 41.70 | 42.00 | 42.00 | 9,347 |
| Dec 07, 2023 | 43.40 | 43.40 | 41.81 | 42.13 | 42.13 | 4,561 |
| Dec 06, 2023 | 43.94 | 43.94 | 41.51 | 43.43 | 43.43 | 2,499 |
| Dec 05, 2023 | 43.50 | 43.50 | 42.10 | 43.00 | 43.00 | 6,356 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.